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
(2024-08-21) 		1 5.88% 239,500 200 0.0
16.80
18.10
18
2 tháng
(2024-07-22) 		-0.10 -0.55% 409,100 -24,100 -0.4
16.60
18.90
18
3 tháng
(2024-06-24) 		0 0% 737,800 -39,100 -0.7
16.60
21.50
18
6 tháng
(2024-03-25) 		0.30 1.69% 1,040,700 -39,020 -0.7
16
21.50
18
12 tháng
(2023-09-26) 		2.06 12.95% 1,582,600 -43,367 -0.7
13.40
21.50
18
24 tháng
(2022-10-03) 		-0.51 -2.77% 4,966,974 -59,466 -1.0
13.40
21.50
18
36 tháng
(2021-10-06) 		2.62 17% 11,143,709 -108,076 -2.0
13.40
24.72
18
60 tháng
(2019-10-17) 		10.57 142.29% 25,828,601 -135,666 -2.2
6.70
24.72
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
6.35
 0 6.35 6.35 6.35 0 0 0
14/02/2019
6.35
 9,513 6.30 6.35 6.30 0 0 0
13/02/2019
6.30
 0 6.30 6.30 6.30 0 0 0
12/02/2019
6.30
 400 6.12 6.30 6.30 0 0 0
11/02/2019
6.12
 3,990 6.35 6.35 6.12 0 0 0
01/02/2019
6.35
 0 6.35 6.35 6.35 0 0 0
31/01/2019
6.35
 1,900 6.26 6.35 6.30 0 0 0
30/01/2019
6.26
 6,100 6.30 6.30 6.26 0 0 0
29/01/2019
6.30
 1,500 6.26 6.30 6.30 0 500 -0.0
28/01/2019
6.26
 18,150 6.21 6.44 6.21 0 0 0
25/01/2019
6.21
 200 6.54 6.54 6.21 0 0 0
24/01/2019
6.54
 9,740 6.21 6.54 6.21 1,400 0 0.0
23/01/2019
6.21
 12,200 6.21 6.82 6.21 0 0 0
22/01/2019
6.21
 4,900 6.16 6.21 6.21 0 0 0
21/01/2019
6.16
 34,920 6.30 6.30 5.98 0 0 0
18/01/2019
6.30
 2,300 6.35 6.35 6.30 0 0 0
17/01/2019
6.35
 13,550 5.84 6.35 6.30 0 0 0
16/01/2019
5.84
 9,800 6.30 6.30 5.84 0 0 0
15/01/2019
6.30
 9,120 6.21 6.30 6.12 0 0 0
14/01/2019
6.21
 5,020 6.21 6.21 6.21 0 0 0
11/01/2019
6.21
 13,310 5.98 6.21 6.02 0 0 0
10/01/2019
5.98
 1,913 5.88 5.98 5.93 0 0 0
09/01/2019
5.88
 37,000 5.88 5.98 5.32 0 0 0
08/01/2019
5.88
 32,530 5.37 5.88 5.37 0 0 0
07/01/2019
5.37
 9,120 4.90 5.37 5.23 0 0 0
04/01/2019
4.90
 7,040 5.32 5.32 4.90 0 0 0
03/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
02/01/2019
5.32
 0 5.32 5.32 5.32 0 0 0
28/12/2018
5.32
 12,300 5.00 5.32 4.90 0 0 0
27/12/2018
5.00
 10,000 4.95 5.00 5.00 0 100 -0.0
26/12/2018
4.95
 89,440 4.90 4.95 4.90 0 86,940 -0.9
25/12/2018
4.90
 7,300 5.04 5.04 4.90 0 0 0
24/12/2018
5.04
 7,600 5.04 5.04 5.04 0 0 0
21/12/2018
5.04
 4,000 5.04 5.04 5.04 0 0 0
20/12/2018
5.04
 1,300 5.04 5.04 5.04 0 0 0
19/12/2018
5.04
 3,360 5.04 5.04 5.04 0 0 0
18/12/2018
5.04
 8,320 5.04 5.04 5.00 0 0 0
17/12/2018
5.04
 13,100 5.04 5.04 4.90 0 0 0
14/12/2018
5.04
 800 5.04 5.04 4.90 0 0 0
13/12/2018
5.04
 5,200 5.04 5.04 5.04 0 0 0
12/12/2018
5.04
 0 5.04 5.04 5.04 0 0 0
11/12/2018
5.04
 31 5.04 5.04 5.04 0 0 0
10/12/2018
5.04
 0 5.04 5.04 5.04 0 0 0
07/12/2018
5.04
 4,860 4.81 5.04 5.04 0 60 -0.0
06/12/2018
4.81
 13,500 4.90 5.14 4.81 0 0 0
05/12/2018
4.90
 2,060 4.90 4.90 4.90 0 0 0
04/12/2018
4.90
 15,100 5.09 5.09 4.90 0 0 0
03/12/2018
5.09
 300 5.09 5.09 4.76 0 0 0
30/11/2018
5.09
 0 5.09 5.09 5.09 0 0 0
29/11/2018
5.09
 10,900 4.90 5.09 4.90 0 0 0
28/11/2018
4.90
 3,590 4.90 4.90 4.90 0 0 0
27/11/2018
4.90
 5,000 4.90 4.90 4.90 0 0 0
26/11/2018
4.90
 6,100 4.90 4.90 4.90 0 0 0
23/11/2018
4.90
 434 4.90 5.14 4.90 0 0 0
22/11/2018
4.90
 2,426 5.00 5.00 4.90 0 0 0
21/11/2018
5.00
 26,000 5.00 5.04 5.00 0 0 0
20/11/2018
5.00
 120 5.00 5.00 5.00 0 0 0
19/11/2018
5.00
 0 5.00 5.00 5.00 0 0 0
16/11/2018
5.00
 40 5.00 5.00 5.00 0 0 0
15/11/2018
5.00
 14,020 4.90 5.37 4.90 0 0 0
14/11/2018
4.90
 27,830 5.09 5.09 4.90 0 13,000 -0.1
13/11/2018
5.09
 5,904 4.81 5.09 4.95 0 0 0
12/11/2018
4.81
 1,400 4.76 4.95 4.76 0 900 -0.0
09/11/2018
4.76
 12,120 4.95 5.04 4.72 0 0 0
08/11/2018
4.95
 50,830 5.46 5.46 4.95 0 0 0
07/11/2018
5.46
 20 5.46 5.46 5.46 0 0 0
06/11/2018
5.46
 609 5.32 5.46 5.46 0 0 0
05/11/2018
5.32
 3,810 5.32 5.60 5.18 0 0 0
02/11/2018
5.32
 1,950 5.14 5.37 5.14 0 0 0
01/11/2018
5.14
 6,120 5.32 5.32 5.14 0 0 0
31/10/2018
5.32
 200 5.18 5.32 5.28 0 0 0
30/10/2018
5.18
 4,096 5.37 5.37 5.14 0 0 0
29/10/2018
5.37
 2,210 5.32 5.42 5.00 0 0 0
26/10/2018
5.32
 12,320 5.00 5.42 5.00 0 0 0
25/10/2018
5.00
 500 5.00 5.00 5.00 0 0 0
24/10/2018
5.00
 24,205 5.00 5.37 5.00 0 0 0
23/10/2018
5.00
 12,920 5.46 5.46 5.00 0 0 0
22/10/2018
5.46
 8,350 5.46 5.60 5.18 0 0 0
19/10/2018
5.46
 4,103 5.51 5.60 5.32 0 0 0
18/10/2018
5.51
 3,205 5.37 5.65 5.46 0 0 0
17/10/2018
5.37
 10,620 5.14 5.37 5.23 0 0 0
16/10/2018
5.14
 2,200 5.09 5.14 5.09 0 0 0
15/10/2018
5.09
 9,700 4.90 5.14 5.04 0 0 0
12/10/2018
4.90
 22,300 4.90 5.09 4.67 0 0 0
11/10/2018
4.90
 50,016 5.32 5.32 4.90 0 0 0
10/10/2018
5.32
 5,770 5.09 5.56 5.04 0 0 0
09/10/2018
5.09
 3,800 5.04 5.23 5.04 0 0 0
08/10/2018
5.04
 2,600 5.32 5.32 4.81 0 0 0
05/10/2018
5.32
 100 5.32 5.32 5.32 0 0 0
04/10/2018
5.32
 19,400 5.37 5.37 4.90 0 0 0
03/10/2018
5.37
 13,200 5.60 5.60 5.04 0 0 0
02/10/2018
5.60
 117 5.60 5.60 5.60 0 0 0
01/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2018
5.60
 8,200 5.46 5.70 5.51 0 0 0
28/09/2018
5.46
 101,419 5.30 5.46 5.30 0 0 0
27/09/2018
5.30
 11,450 5.22 5.38 5.22 0 0 0
26/09/2018
5.22
 13,188 5.17 5.38 5.17 0 0 0
25/09/2018
5.17
 41,700 5.34 5.38 5.17 0 0 0
24/09/2018
5.34
 18,766 5.09 5.34 5.09 0 0 0
21/09/2018
5.09
 17,845 5.17 5.22 4.97 0 0 0
20/09/2018
5.17
 22,900 5.42 5.42 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |