CTCP Viglacera Đông Triều (dtc)

4.70
0
(0%)
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
(2024-08-19) 		0 0% 279,200 0 0
4.70
5.10
4.70
2 tháng
(2024-07-22) 		-0.70 -12.96% 1,507,700 0 0
4.30
6.40
4.70
3 tháng
(2024-06-20) 		0.40 9.30% 2,245,300 0 0
4.10
6.70
4.70
6 tháng
(2024-03-22) 		0.30 6.82% 2,593,000 -2,152 -0.0
3.80
6.70
4.70
12 tháng
(2023-09-25) 		-0.80 -14.55% 3,694,400 -8,152 -0.0
3.80
6.70
4.70
24 tháng
(2022-09-29) 		-4.70 -50% 6,158,607 -8,552 -0.0
3.80
9.40
4.70
36 tháng
(2021-10-04) 		-5.81 -55.28% 9,542,288 -26,562 -0.2
3.80
17.13
4.70
60 tháng
(2019-10-15) 		-8.41 -64.15% 10,639,904 -166,277 -1.8
3.80
17.20
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
4.10
 900 4.10 4.10 3.90 0 0 0
23/04/2024
4
 3,200 4.10 4.10 4 0 0 0
22/04/2024
3.90
 3,200 4 4.10 3.90 0 0 0
19/04/2024
3.80
 3,100 3.80 3.90 3.80 0 0 0
17/04/2024
3.80
 15,300 4 4.30 3.80 0 0 0
16/04/2024
4.20
 4,800 4.20 4.20 3.90 0 0 0
15/04/2024
4
 14,700 4.10 4.40 4 0 0 0
12/04/2024
4.40
 1,400 4.10 4.40 4.10 0 0 0
11/04/2024
4.20
 3,400 4.20 4.30 4.10 0 0 0
10/04/2024
4.40
 6,800 4.40 4.90 4.40 0 0 0
09/04/2024
4.50
 16,900 4.20 4.50 3.90 0 0 0
08/04/2024
4.20
 2,600 4.20 4.20 4.20 0 0 0
05/04/2024
4.20
 7,300 4.10 4.20 4 0 0 0
04/04/2024
4.20
 5,800 4.20 4.30 4 0 0 0
03/04/2024
4.30
 1,800 4.20 4.30 4.10 0 0 0
02/04/2024
4.30
 6,000 4.20 4.30 4.20 0 0 0
01/04/2024
4.20
 3,900 4.20 4.20 4.10 0 0 0
29/03/2024
4.30
 5,600 4.30 4.30 4.20 0 0 0
28/03/2024
4.40
 3,000 4.30 4.40 4.20 0 0 0
27/03/2024
4.30
 3,200 4.40 4.50 4.30 0 0 0
26/03/2024
4.30
 5,300 4.20 4.40 4.10 0 352 -0.0
25/03/2024
4.40
 1,800 4.40 4.50 4.30 0 0 0
22/03/2024
4.40
 7,900 4.30 4.40 4.10 0 0 0
21/03/2024
4.30
 800 4.30 4.30 4.30 0 0 0
20/03/2024
4.30
 2,100 4.30 4.30 4.20 0 0 0
19/03/2024
4.30
 26,300 4.50 4.50 4.20 0 0 0
18/03/2024
4.50
 22,600 4.40 4.60 4.10 0 0 0
15/03/2024
4.40
 32,500 4 4.40 4 0 0 0
14/03/2024
4
 16,600 4 4 3.80 0 0 0
13/03/2024
4
 600 4 4.10 3.90 0 0 0
12/03/2024
4
 1,300 3.80 4.10 3.70 0 0 0
11/03/2024
3.80
 3,200 4 4 3.80 0 0 0
08/03/2024
4
 4,400 3.90 4 3.90 0 0 0
07/03/2024
3.90
 4,600 3.90 3.90 3.80 0 0 0
06/03/2024
3.90
 2,200 4 4 3.90 0 0 0
05/03/2024
4
 5,100 4 4 3.90 0 0 0
04/03/2024
4
 6,200 4 4.10 4 0 0 0
01/03/2024
4
 5,700 4 4 4 0 0 0
29/02/2024
4
 1,400 4 4 4 0 0 0
28/02/2024
4
 4,700 4 4.30 4 0 0 0
27/02/2024
4
 2,800 4.10 4.10 4 0 0 0
26/02/2024
4.10
 2,900 4.10 4.10 4.10 0 0 0
23/02/2024
4.10
 1,700 4.10 4.20 4.10 0 0 0
22/02/2024
4.10
 16,000 4.20 4.20 4.10 0 0 0
21/02/2024
4.20
 700 4.10 4.20 4 0 0 0
20/02/2024
4.10
 4,100 4.10 4.10 4.10 0 0 0
19/02/2024
4.10
 3,400 4.20 4.20 4.10 0 0 0
16/02/2024
4.20
 14,200 4.10 4.30 4.10 0 0 0
15/02/2024
4.10
 11,600 4.20 4.20 4.10 0 0 0
07/02/2024
4.20
 1,100 4.20 4.20 4.10 0 0 0
06/02/2024
4.20
 14,800 4.20 4.30 4.10 0 0 0
05/02/2024
4.20
 600 4.20 4.20 4.10 0 0 0
02/02/2024
4.20
 1,800 4.20 4.20 4.10 0 0 0
01/02/2024
4.20
 0 4.20 4.20 4.20 0 0 0
31/01/2024
4.20
 1,400 4.40 4.40 4.20 0 0 0
30/01/2024
4.40
 16,900 4.10 4.40 4.10 0 0 0
29/01/2024
4.10
 2,300 4.20 4.20 4.10 0 0 0
26/01/2024
4.20
 2,400 4.20 4.20 4.10 0 0 0
25/01/2024
4.20
 1,500 4.30 4.30 4.10 0 0 0
24/01/2024
4.30
 900 4.20 4.40 4.20 0 0 0
23/01/2024
4.20
 19,100 4.20 4.40 4.20 0 0 0
22/01/2024
4.20
 4,300 4.40 4.40 4.10 0 0 0
19/01/2024
4.40
 900 4.20 4.40 4.10 0 0 0
18/01/2024
4.20
 2,400 4.20 4.20 4.10 0 0 0
17/01/2024
4.20
 2,900 4.40 4.40 4.10 0 0 0
16/01/2024
4.40
 800 4.40 4.40 4.40 0 0 0
15/01/2024
4.40
 1,700 4.30 4.40 4.20 0 0 0
12/01/2024
4.30
 5,900 4.20 4.30 4.10 0 0 0
11/01/2024
4.20
 4,900 4.20 4.60 4.20 0 0 0
10/01/2024
4.20
 900 4.20 4.20 4.10 0 0 0
09/01/2024
4.20
 8,300 4.30 4.30 4.20 0 0 0
08/01/2024
4.30
 4,800 4.50 4.50 4.10 0 0 0
05/01/2024
4.50
 200 4.40 4.50 4 0 0 0
04/01/2024
4.40
 28,500 4.50 4.50 4.10 0 0 0
03/01/2024
4.50
 62,600 4.50 4.50 4.40 0 0 0
02/01/2024
4.50
 1,500 4.50 4.50 4.20 0 0 0
29/12/2023
4.50
 8,200 4.40 4.50 4.30 0 0 0
28/12/2023
4.40
 14,700 4.50 4.50 4.30 0 0 0
27/12/2023
4.50
 100 4.30 4.50 4.50 0 0 0
26/12/2023
4.30
 400 4.30 4.30 4.30 0 0 0
25/12/2023
4.30
 5,000 4.30 4.30 4.20 0 3,000 -0.0
22/12/2023
4.30
 12,700 4.30 4.70 4.30 0 0 0
21/12/2023
4.30
 15,200 4.50 4.50 4.30 0 2,900 -0.0
20/12/2023
4.50
 3,600 4.50 4.50 4.20 0 100 -0.0
19/12/2023
4.50
 18,100 4.60 4.60 4.30 0 0 0
18/12/2023
4.60
 6,000 4.60 4.60 4.40 0 0 0
15/12/2023
4.60
 11,400 4.40 4.60 4.40 0 0 0
14/12/2023
4.40
 4,700 4.60 4.60 4.30 0 0 0
13/12/2023
4.60
 17,900 4.60 4.60 4.30 0 0 0
12/12/2023
4.60
 0 4.60 4.60 4.60 0 0 0
11/12/2023
4.60
 24,300 4.60 4.80 4.30 0 0 0
08/12/2023
4.60
 15,200 4.60 4.70 4.20 0 0 0
07/12/2023
4.60
 10,200 4.60 4.80 4.60 0 0 0
06/12/2023
4.60
 11,600 4.80 4.80 4.50 0 0 0
05/12/2023
4.80
 19,200 4.50 4.90 4.50 0 0 0
04/12/2023
4.50
 16,400 4.50 4.90 4.30 0 0 0
01/12/2023
4.50
 8,200 4.80 5 4.50 0 0 0
30/11/2023
4.80
 17,000 4.50 4.90 4.40 0 0 0
29/11/2023
4.50
 27,700 4.40 4.50 4.20 0 0 0
28/11/2023
4.40
 14,400 4.40 4.80 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |