CTCP Viglacera Tiên Sơn (vit)

18
0.20
(1.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		1.20 7.23% 201,100 0 0
16.60
18.10
17.80
2 tháng
(2024-07-22) 		-0.30 -1.66% 370,600 -24,300 -0.4
16.60
18.90
17.80
3 tháng
(2024-06-21) 		-0.20 -1.11% 704,300 -39,300 -0.7
16.60
21.50
17.80
6 tháng
(2024-03-25) 		0.10 0.56% 1,002,200 -39,220 -0.7
16
21.50
17.80
12 tháng
(2023-09-25) 		1.86 11.69% 1,544,200 -43,567 -0.7
13.40
21.50
17.80
24 tháng
(2022-09-30) 		-0.71 -3.85% 4,934,378 -59,666 -1.0
13.40
21.50
17.80
36 tháng
(2021-10-05) 		2.87 19.25% 11,221,219 -107,776 -2.0
13.40
24.72
17.80
60 tháng
(2019-10-16) 		10.37 139.60% 25,790,101 -135,866 -2.2
6.70
24.72
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
8.34
 60,420 8.22 8.46 8.28 0 500 -0.0
17/09/2020
8.22
 174,500 8.10 8.46 8.04 0 0 0
16/09/2020
8.10
 167,180 7.86 8.10 7.80 0 0 0
15/09/2020
7.86
 77,120 7.86 7.86 7.80 100 0 0.0
14/09/2020
7.86
 52,311 7.86 7.86 7.73 0 0 0
11/09/2020
7.86
 78,140 7.86 7.98 7.80 0 0 0
10/09/2020
7.86
 1,400 7.61 7.86 7.80 700 0 0.0
09/09/2020
7.61
 97,000 7.61 7.67 7.61 0 0 0
08/09/2020
7.61
 2,100 7.73 7.80 7.61 0 0 0
07/09/2020
7.73
 8,800 8.16 8.16 7.73 0 0 0
04/09/2020
8.16
 0 8.16 8.16 8.16 0 0 0
03/09/2020
8.16
 8,435 7.86 8.16 7.80 0 0 0
01/09/2020
7.86
 2,650 7.73 7.86 7.73 0 0 0
31/08/2020
7.73
 8,200 7.86 7.86 7.73 0 0 0
28/08/2020
7.86
 25,608 7.73 8.04 7.73 0 0 0
27/08/2020
7.73
 84,376 8.16 8.16 7.61 0 0 0
26/08/2020
8.16
 201 7.73 8.16 7.73 0 0 0
25/08/2020
7.73
 4,000 7.61 7.73 7.61 0 0 0
24/08/2020
7.61
 6,320 7.55 7.80 7.55 0 0 0
21/08/2020
7.55
 47,200 7.49 7.55 7.37 0 0 0
20/08/2020
7.49
 447 7.55 7.92 7.49 0 0 0
19/08/2020
7.55
 1,113 7.49 7.86 7.49 0 0 0
18/08/2020
7.49
 2,700 7.49 7.49 7.19 0 0 0
17/08/2020
7.49
 0 7.49 7.49 7.49 0 0 0
14/08/2020
7.49
 10,830 7.55 7.55 7.37 10 0 0.0
13/08/2020
7.55
 10,627 7.55 7.55 7.55 0 0 0
12/08/2020
7.55
 4,600 7.55 7.55 7.13 0 0 0
11/08/2020
7.55
 0 7.55 7.55 7.55 0 0 0
10/08/2020
7.55
 5,000 7.37 7.80 7.31 0 0 0
07/08/2020
7.37
 200 7.37 7.37 7.37 0 0 0
06/08/2020
7.37
 800 7.37 7.37 7.37 0 0 0
05/08/2020
7.37
 2,027 7.07 7.43 7.19 0 0 0
04/08/2020
7.07
 6,700 7.07 7.19 7.07 0 0 0
03/08/2020
7.07
 8,300 6.89 7.31 6.77 0 0 0
31/07/2020
6.89
 36,200 7.31 7.31 6.83 0 0 0
30/07/2020
7.31
 6,200 7.43 7.43 7.07 0 0 0
29/07/2020
7.43
 100 7.49 7.49 7.43 0 0 0
28/07/2020
7.49
 1,000 7.25 7.49 7.25 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/07/2020
7.25
 2,500 7.80 7.80 7.25 200 0 0.0
24/07/2020
7.80
 18,700 8.00 8.00 7.74 0 0 0
23/07/2020
8.00
 10,000 8.32 8.32 8.00 0 0 0
22/07/2020
8.32
 6,600 8.11 8.32 8.11 0 200 -0.0
21/07/2020
8.11
 26,800 8.21 8.21 8.06 0 0 0
20/07/2020
8.21
 24,000 8.37 8.37 8.11 0 0 0
17/07/2020
8.37
 4,162 8.32 8.53 8.27 500 0 0.0
16/07/2020
8.32
 39,124 7.95 8.37 8.00 0 0 0
15/07/2020
7.95
 28,500 8.16 8.16 7.85 0 0 0
14/07/2020
8.16
 11,000 7.64 8.27 7.69 0 0 0
13/07/2020
7.64
 6,700 7.64 7.69 7.59 0 0 0
10/07/2020
7.64
 6,400 7.85 7.85 7.59 0 0 0
09/07/2020
7.85
 19,300 7.69 7.85 7.59 0 0 0
08/07/2020
7.69
 2,500 7.69 7.69 7.69 0 0 0
07/07/2020
7.69
 1,200 7.74 7.74 7.69 0 0 0
06/07/2020
7.74
 1,600 7.74 7.74 7.74 0 0 0
03/07/2020
7.74
 0 7.74 7.74 7.74 0 0 0
02/07/2020
7.74
 1,700 7.64 7.74 7.69 1,400 0 0.0
01/07/2020
7.64
 100 7.64 7.64 7.64 0 0 0
30/06/2020
7.64
 100 7.59 7.64 7.64 0 0 0
29/06/2020
7.59
 6,800 7.59 7.59 7.59 0 0 0
26/06/2020
7.59
 0 7.59 7.59 7.59 0 0 0
25/06/2020
7.59
 700 7.53 7.59 7.59 0 0 0
24/06/2020
7.53
 0 7.53 7.53 7.53 0 0 0
23/06/2020
7.53
 4,600 7.53 7.64 7.53 0 0 0
22/06/2020
7.53
 19,000 7.53 7.59 7.53 0 0 0
19/06/2020
7.53
 1,600 7.53 7.53 7.53 200 0 0.0
18/06/2020
7.53
 0 7.53 7.53 7.53 0 0 0
17/06/2020
7.53
 5,600 7.53 7.53 7.53 0 0 0
16/06/2020
7.53
 7,000 7.53 7.59 7.53 0 0 0
15/06/2020
7.53
 0 7.53 7.53 7.53 0 0 0
12/06/2020
7.53
 1,100 7.59 7.59 7.53 0 0 0
11/06/2020
7.59
 4,000 7.74 7.74 7.59 0 0 0
10/06/2020
7.74
 2,300 7.69 7.74 7.69 0 0 0
09/06/2020
7.69
 3,100 7.64 7.69 7.64 0 0 0
08/06/2020
7.64
 5,604 7.59 7.64 7.59 0 0 0
05/06/2020
7.59
 11,400 7.59 7.59 7.59 0 0 0
04/06/2020
7.59
 27,000 7.43 7.59 7.38 0 0 0
03/06/2020
7.43
 13,000 7.48 7.48 7.43 0 0 0
02/06/2020
7.48
 100 7.32 7.48 7.48 0 0 0
01/06/2020
7.32
 3,920 7.53 7.53 7.32 0 0 0
29/05/2020
7.53
 13,500 7.53 7.59 7.43 0 0 0
28/05/2020
7.53
 507 7.59 7.59 7.53 0 0 0
27/05/2020
7.59
 600 7.59 7.59 7.59 0 0 0
26/05/2020
7.59
 100 7.59 7.59 7.59 0 0 0
25/05/2020
7.59
 800 7.43 7.59 7.59 0 0 0
22/05/2020
7.43
 2,100 7.59 7.59 7.43 0 0 0
21/05/2020
7.59
 17,900 7.53 7.59 7.53 0 0 0
20/05/2020
7.53
 1,193 7.12 7.53 7.32 0 0 0
19/05/2020
7.12
 73,100 7.53 7.53 7.12 0 0 0
18/05/2020
7.53
 100 7.59 7.59 7.53 0 0 0
15/05/2020
7.59
 0 7.59 7.59 7.59 0 0 0
14/05/2020
7.59
 400 7.53 7.59 7.59 0 0 0
13/05/2020
7.53
 74,000 7.53 7.53 7.06 0 73,900 -1.0
12/05/2020
7.53
 100 7.59 7.59 7.53 0 0 0
11/05/2020
7.59
 13,900 7.43 7.59 7.32 0 0 0
08/05/2020
7.43
 900 7.43 7.48 7.43 0 0 0
07/05/2020
7.43
 3,800 7.38 7.43 7.32 0 0 0
06/05/2020
7.38
 9,500 7.32 7.38 7.32 100 0 0.0
05/05/2020
7.32
 8,000 7.32 7.32 7.32 0 0 0
04/05/2020
7.32
 11,000 7.32 7.32 7.32 0 0 0
29/04/2020
7.32
 6,300 7.32 7.32 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |