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)
28/04/2020
7.32
 800 7.32 7.32 7.32 0 0 0
27/04/2020
7.32
 0 7.32 7.32 7.32 0 0 0
24/04/2020
7.32
 8,200 7.17 7.38 7.22 0 0 0
23/04/2020
7.17
 12,400 7.17 7.27 7.12 0 0 0
22/04/2020
7.17
 2,000 7.06 7.17 7.06 0 0 0
21/04/2020
7.06
 28,430 7.17 7.17 6.85 0 0 0
20/04/2020
7.17
 720 7.17 7.17 7.06 0 0 0
17/04/2020
7.17
 3,130 7.12 7.17 6.96 0 0 0
16/04/2020
7.12
 2,302 6.91 7.12 6.96 0 0 0
15/04/2020
6.91
 2,100 6.91 6.96 6.91 0 0 0
14/04/2020
6.91
 300 6.91 6.96 6.91 0 0 0
13/04/2020
6.91
 100 6.80 6.91 6.91 0 0 0
10/04/2020
6.80
 12,400 6.96 6.96 6.80 0 0 0
09/04/2020
6.96
 2,300 6.91 6.96 6.96 0 0 0
08/04/2020
6.91
 2,105 6.91 6.91 6.91 0 0 0
07/04/2020
6.91
 1,300 7.01 7.01 6.70 0 0 0
06/04/2020
7.01
 4,800 6.80 7.01 6.80 0 0 0
03/04/2020
6.80
 7,300 6.70 6.80 6.70 0 0 0
01/04/2020
6.70
 20,700 6.75 6.75 6.70 0 0 0
31/03/2020
6.75
 1,727 7.01 7.06 6.75 0 0 0
30/03/2020
7.01
 30 7.01 7.01 7.01 0 0 0
27/03/2020
7.01
 0 7.01 7.01 7.01 0 0 0
26/03/2020
7.01
 0 7.01 7.01 7.01 0 0 0
25/03/2020
7.01
 4,400 7.01 7.01 7.01 0 0 0
24/03/2020
7.01
 400 6.96 7.06 6.96 0 0 0
23/03/2020
6.96
 5,710 7.27 7.27 6.85 0 0 0
20/03/2020
7.27
 0 7.27 7.27 7.27 0 0 0
19/03/2020
7.27
 1,200 7.12 7.27 7.12 0 1,100 -0.0
18/03/2020
7.12
 12,300 7.12 7.27 7.12 0 0 0
17/03/2020
7.12
 7,500 7.32 7.32 7.06 0 0 0
16/03/2020
7.32
 600 7.06 7.32 7.32 0 0 0
13/03/2020
7.06
 7,228 7.32 7.32 7.06 0 0 0
12/03/2020
7.32
 2,390 7.59 7.59 7.32 0 0 0
11/03/2020
7.59
 800 7.80 7.85 7.59 0 0 0
10/03/2020
7.80
 100 7.48 7.80 7.80 0 0 0
09/03/2020
7.48
 2,410 7.85 7.85 7.48 0 0 0
06/03/2020
7.85
 0 7.85 7.85 7.85 0 0 0
05/03/2020
7.85
 0 7.85 7.85 7.85 0 0 0
04/03/2020
7.85
 2,000 7.74 7.85 7.85 0 0 0
03/03/2020
7.74
 100 7.64 7.74 7.74 0 0 0
02/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/02/2020
7.64
 500 7.80 7.80 7.64 0 0 0
27/02/2020
7.80
 400 7.80 7.80 7.80 0 0 0
26/02/2020
7.80
 2,400 7.80 7.80 7.80 0 0 0
25/02/2020
7.80
 804 7.80 7.80 7.80 0 0 0
24/02/2020
7.80
 149 8.00 8.00 7.80 0 0 0
21/02/2020
8.00
 300 8.00 8.00 8.00 0 0 0
20/02/2020
8.00
 550 7.85 8.00 8.00 0 0 0
19/02/2020
7.85
 4,000 7.85 7.85 7.85 0 0 0
18/02/2020
7.85
 2,000 7.80 7.90 7.85 0 0 0
17/02/2020
7.80
 100 7.85 7.85 7.80 0 100 -0.0
14/02/2020
7.85
 300 7.90 7.90 7.85 0 0 0
13/02/2020
7.90
 1,930 7.90 7.90 7.90 1,000 0 0.0
12/02/2020
7.90
 600 7.85 7.90 7.85 0 0 0
11/02/2020
7.85
 1,005 8.00 8.00 7.85 0 0 0
10/02/2020
8.00
 1,100 7.85 8.00 7.90 0 0 0
07/02/2020
7.85
 300 7.85 7.85 7.85 0 0 0
06/02/2020
7.85
 700 7.85 7.85 7.85 0 0 0
05/02/2020
7.85
 5,430 7.74 7.85 7.85 0 0 0
04/02/2020
7.74
 200 7.74 7.74 7.74 0 0 0
03/02/2020
7.74
 1,500 8.06 8.06 7.74 0 0 0
31/01/2020
8.06
 0 8.06 8.06 8.06 0 0 0
30/01/2020
8.06
 600 8.06 8.06 8.00 0 0 0
22/01/2020
8.06
 21,900 7.90 8.11 8.00 0 0 0
21/01/2020
7.90
 2,100 7.74 7.90 7.85 0 0 0
20/01/2020
7.74
 33 7.74 7.74 7.74 0 0 0
17/01/2020
7.74
 0 7.74 7.74 7.74 0 0 0
16/01/2020
7.74
 10,000 7.74 7.74 7.69 0 0 0
15/01/2020
7.74
 2,800 7.80 7.80 7.74 0 0 0
14/01/2020
7.80
 0 7.80 7.80 7.80 0 0 0
13/01/2020
7.80
 3,567 7.80 7.80 7.74 0 0 0
10/01/2020
7.80
 0 7.80 7.80 7.80 0 0 0
09/01/2020
7.80
 4,800 7.74 7.85 7.74 0 0 0
08/01/2020
7.74
 15,015 8.00 8.00 7.74 0 0 0
07/01/2020
8.00
 7,000 8.00 8.00 8.00 0 0 0
06/01/2020
8.00
 0 8.00 8.00 8.00 0 0 0
03/01/2020
8.00
 5,000 8.06 8.06 8.00 0 0 0
02/01/2020
8.06
 13,020 7.69 8.06 8.06 0 0 0
31/12/2019
7.69
 4,000 7.74 7.74 7.69 0 0 0
30/12/2019
7.74
 2,500 7.59 7.74 7.74 0 0 0
27/12/2019
7.59
 200 7.74 7.74 7.59 0 0 0
26/12/2019
7.74
 2,400 7.74 7.74 7.74 0 0 0
25/12/2019
7.74
 2,600 7.74 7.74 7.74 0 0 0
24/12/2019
7.74
 0 7.74 7.74 7.74 0 0 0
23/12/2019
7.74
 0 7.74 7.74 7.74 0 0 0
20/12/2019
7.74
 43 7.74 7.74 7.74 0 0 0
19/12/2019
7.74
 4,600 7.74 7.74 7.74 0 0 0
18/12/2019
7.74
 1,000 7.74 7.74 7.74 0 0 0
17/12/2019
7.74
 3,310 7.74 7.74 7.74 0 0 0
16/12/2019
7.74
 0 7.74 7.74 7.74 0 0 0
13/12/2019
7.74
 7,000 7.74 7.74 7.74 0 0 0
12/12/2019
7.74
 2,231 7.74 7.74 7.59 0 0 0
11/12/2019
7.74
 1,400 7.59 7.74 7.59 0 0 0
10/12/2019
7.59
 0 7.59 7.59 7.59 0 0 0
09/12/2019
7.59
 0 7.59 7.59 7.59 0 0 0
06/12/2019
7.59
 0 7.59 7.59 7.59 0 0 0
05/12/2019
7.59
 800 7.48 7.59 7.59 0 0 0
04/12/2019
7.48
 0 7.48 7.48 7.48 0 0 0
03/12/2019
7.48
 200 7.74 7.74 7.48 0 0 0
02/12/2019
7.74
 134,800 7.59 7.85 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |