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)
27/04/2018
5.59
 22,300 5.59 5.59 5.55 0 0 0
26/04/2018
5.59
 28,900 5.67 5.71 5.59 0 0 0
24/04/2018
5.67
 6,000 5.96 5.96 5.67 0 0 0
23/04/2018
5.96
 0 5.96 5.96 5.96 0 0 0
20/04/2018
5.96
 510 5.71 5.96 5.80 0 0 0
19/04/2018
5.71
 0 5.71 5.71 5.71 0 0 0
18/04/2018
5.71
 500 5.96 5.96 5.71 0 0 0
17/04/2018
5.96
 2,100 5.92 6.04 5.42 0 100 -0.0
16/04/2018
5.92
 9,600 6.13 6.17 5.92 0 0 0
13/04/2018
6.13
 600 5.92 6.13 5.92 0 0 0
12/04/2018
5.92
 12,100 6.04 6.04 5.92 0 0 0
11/04/2018
6.04
 7,200 6.08 6.17 6.04 0 0 0
10/04/2018
6.08
 14,000 6.17 6.17 6.08 0 0 0
09/04/2018
6.17
 4,400 6.21 6.21 6.13 0 0 0
06/04/2018
6.21
 31,700 6.21 6.21 6.13 0 0 0
05/04/2018
6.21
 18,010 6.17 6.21 6.08 0 0 0
04/04/2018
6.17
 23,700 6.29 6.29 6.13 0 0 0
03/04/2018
6.29
 29,840 6.29 6.29 6.13 0 0 0
02/04/2018
6.29
 5,910 6.33 6.33 6.08 0 210 -0.0
30/03/2018
6.33
 5,200 6.21 6.33 6.04 0 0 0
29/03/2018
6.21
 43,522 6.21 6.42 6.08 0 0 0
28/03/2018
6.21
 4,330 6.00 6.21 6.00 0 0 0
27/03/2018
6.00
 11,200 6.33 6.33 6.00 0 0 0
26/03/2018
6.33
 5,400 6.17 6.33 6.17 0 0 0
23/03/2018
6.17
 19,700 6.37 6.50 6.00 0 0 0
22/03/2018
6.37
 112,600 5.80 6.37 5.84 0 0 0
21/03/2018
5.80
 15,200 5.71 5.88 5.71 0 0 0
20/03/2018
5.71
 30,400 5.59 5.80 5.67 0 0 0
19/03/2018
5.59
 53,430 5.75 5.80 5.59 0 50,700 -0.7
16/03/2018
5.75
 14,893 5.71 6.00 5.67 0 6,660 -0.1
15/03/2018
5.71
 21,300 5.71 5.75 5.71 0 0 0
14/03/2018
5.71
 14,540 5.55 5.71 5.67 0 0 0
13/03/2018
5.55
 28,810 5.51 5.59 5.51 0 22,200 -0.3
12/03/2018
5.51
 56,300 5.63 5.63 5.46 0 52,400 -0.7
09/03/2018
5.63
 69,500 5.71 5.71 5.63 14,600 51,200 -0.5
08/03/2018
5.71
 10,900 5.71 5.80 5.67 1,000 0 0.0
07/03/2018
5.71
 718 5.71 5.71 5.71 0 0 0
06/03/2018
5.71
 31,220 5.80 5.80 5.71 0 0 0
05/03/2018
5.80
 21,259 5.75 5.80 5.75 0 0 0
02/03/2018
5.75
 3,271 5.75 5.80 5.71 0 0 0
01/03/2018
5.75
 14,920 5.71 5.84 5.75 0 0 0
28/02/2018
5.71
 21,980 5.80 5.80 5.71 0 0 0
27/02/2018
5.80
 39,530 5.71 5.80 5.71 0 0 0
26/02/2018
5.71
 27,610 5.71 5.71 5.71 0 1,300 -0.0
23/02/2018
5.71
 21,990 5.80 5.80 5.71 0 2,990 -0.0
22/02/2018
5.80
 1,700 5.71 5.84 5.80 0 0 0
21/02/2018
5.71
 500 5.88 5.88 5.71 0 0 0
13/02/2018
5.88
 6,030 5.80 6.17 5.80 0 0 0
12/02/2018
5.80
 15,010 5.75 5.80 5.75 0 0 0
09/02/2018
5.75
 41,700 5.84 6.21 5.59 0 0 0
08/02/2018
5.84
 22,750 5.84 5.96 5.26 0 0 0
07/02/2018
5.84
 57,300 5.71 5.92 5.71 0 0 0
06/02/2018
5.71
 148,800 6.08 6.08 5.51 0 0 0
05/02/2018
6.08
 24,020 6.21 6.21 6.04 0 0 0
02/02/2018
6.21
 4,830 6.25 6.29 6.00 0 0 0
01/02/2018
6.25
 9,400 6.21 6.25 6.13 0 0 0
31/01/2018
6.21
 10,850 6.21 6.29 6.21 0 1,800 -0.0
30/01/2018
6.21
 28,605 6.29 6.29 6.17 0 11,500 -0.2
29/01/2018
6.29
 2,230 6.25 6.42 6.21 0 700 -0.0
26/01/2018
6.25
 35,649 6.50 6.50 6.13 0 1,000 -0.0
25/01/2018
6.50
 36,371 6.75 6.75 6.29 0 0 0
24/01/2018
6.75
 10,050 6.95 6.95 6.71 0 4,500 -0.1
23/01/2018
6.95
 3,212 6.66 7.24 6.83 0 0 0
22/01/2018
6.66
 27,760 6.79 6.79 6.62 0 0 0
19/01/2018
6.79
 15,900 6.83 7.04 6.75 0 0 0
18/01/2018
6.83
 15,850 6.91 6.91 6.83 0 0 0
17/01/2018
6.91
 4,570 6.91 7.00 6.91 0 0 0
16/01/2018
6.91
 13,430 7.00 7.04 6.91 100 0 0.0
15/01/2018
7.00
 20,700 7.04 7.04 6.79 0 10,000 -0.2
12/01/2018
7.04
 16,300 7.04 7.04 6.83 0 2,000 -0.0
11/01/2018
7.04
 15,320 7.04 7.16 7.00 0 1,430 -0.0
10/01/2018
7.04
 16,600 7.08 7.12 7.04 0 0 0
09/01/2018
7.08
 20,187 7.04 7.20 7.04 0 0 0
08/01/2018
7.04
 13,350 7.04 7.08 7.04 0 3,750 -0.1
05/01/2018
7.04
 1,818 7.29 7.41 6.95 700 0 0.0
04/01/2018
7.29
 3,850 7.33 7.37 7.29 0 300 -0.0
03/01/2018
7.33
 19,750 7.49 7.53 7.33 0 0 0
02/01/2018
7.49
 49,328 7.45 7.53 7.29 1,000 0 0.0
29/12/2017
7.45
 21,960 7.29 7.45 7.16 0 0 0
28/12/2017
7.29
 10,139 7.24 7.29 7.16 0 1,219 -0.0
27/12/2017
7.24
 8,122 7.12 7.41 7.16 800 0 0.0
26/12/2017
7.12
 34,550 7.12 7.24 7.12 0 6,630 -0.1
25/12/2017
7.12
 22,906 7.00 7.24 7.08 0 4,400 -0.1
22/12/2017
7.00
 25,643 7.00 7.04 7.00 0 1,500 -0.0
21/12/2017
7.00
 32,130 6.75 7.37 6.62 0 4,980 -0.1
20/12/2017
6.75
 55,068 6.66 6.83 6.50 0 7,500 -0.1
19/12/2017
6.66
 29,710 6.83 6.83 6.58 0 0 0
18/12/2017
6.83
 41,830 6.91 6.91 6.54 0 4,500 -0.1
15/12/2017
6.91
 3,700 6.87 6.91 6.75 0 300 -0.0
14/12/2017
6.87
 6,907 7.00 7.00 6.83 0 600 -0.0
13/12/2017
7.00
 300 6.83 7.00 6.83 0 0 0
12/12/2017
6.83
 24,600 7.00 7.00 6.83 0 0 0
11/12/2017
7.00
 2,100 7.00 7.00 6.87 0 0 0
08/12/2017
7.00
 21,100 7.00 7.00 6.83 0 19,700 -0.3
07/12/2017
7.00
 701 7.00 7.04 7.00 0 100 -0.0
06/12/2017
7.00
 29,800 6.95 7.00 6.83 0 12,700 -0.2
05/12/2017
6.95
 19,600 7.08 7.08 6.95 0 0 0
04/12/2017
7.08
 29,600 7.12 7.24 7.04 0 0 0
01/12/2017
7.12
 27,704 7.16 7.20 7.08 0 4,600 -0.1
30/11/2017
7.16
 20,800 7.08 7.16 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |