CTCP Viglacera Tiên Sơn (vit)

17.80
0.50
(2.89%)
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) 		-0.10 -0.57% 182,100 -100 -0.0
16.60
18.10
17.30
2 tháng
(2024-07-22) 		-0.80 -4.42% 349,200 -24,300 -0.4
16.60
18.90
17.30
3 tháng
(2024-06-20) 		-0.70 -3.89% 683,400 -39,300 -0.7
16.60
21.50
17.30
6 tháng
(2024-03-22) 		-0.20 -1.14% 1,016,300 -39,220 -0.7
16
21.50
17.30
12 tháng
(2023-09-25) 		1.36 8.55% 1,522,800 -43,567 -0.7
13.40
21.50
17.30
24 tháng
(2022-09-29) 		-1.69 -8.90% 4,915,578 -59,666 -1.0
13.40
21.50
17.30
36 tháng
(2021-10-04) 		2.56 17.34% 11,412,000 -107,776 -2.0
13.40
24.72
17.30
60 tháng
(2019-10-15) 		9.87 132.87% 25,768,701 -135,866 -2.2
6.70
24.72
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
2.61
 11,800 2.62 2.62 2.55 0 0 0
10/09/2010
2.62
 12,100 2.76 2.76 2.61 0 0 0
09/09/2010
2.76
 24,700 2.69 2.85 2.73 0 0 0
08/09/2010
2.69
 8,900 2.80 2.80 2.66 0 0 0
07/09/2010
2.80
 20,500 2.92 2.95 2.78 0 0 0
06/09/2010
2.92
 23,700 2.78 2.95 2.76 0 0 0
01/09/2010
2.78
 14,500 2.61 2.82 2.71 0 0 0
31/08/2010
2.61
 45,100 2.59 2.76 2.61 0 0 0
30/08/2010
2.59
 11,500 2.47 2.59 2.59 0 0 0
27/08/2010
2.47
 26,300 2.54 2.54 2.38 0 0 0
26/08/2010
2.54
 11,800 2.55 2.57 2.43 0 0 0
25/08/2010
2.55
 10,500 2.61 2.61 2.55 0 0 0
24/08/2010
2.61
 25,100 2.80 2.92 2.59 0 0 0
23/08/2010
2.80
 16,800 2.82 2.82 2.64 0 0 0
20/08/2010
2.82
 18,600 2.82 2.85 2.78 0 0 0
19/08/2010
2.82
 1,600 2.78 2.82 2.82 0 0 0
18/08/2010
2.78
 12,000 2.92 2.92 2.78 0 0 0
17/08/2010
2.92
 27,100 2.80 2.99 2.78 0 0 0
16/08/2010
2.80
 5,600 2.71 2.80 2.78 0 0 0
13/08/2010
2.71
 21,800 2.66 2.71 2.52 0 0 0
12/08/2010
2.66
 27,400 2.87 2.90 2.66 0 0 0
11/08/2010
2.87
 18,600 2.83 2.90 2.83 0 0 0
10/08/2010
2.83
 26,600 3.01 3.01 2.82 0 0 0
09/08/2010
3.01
 25,200 3.18 3.34 3.01 0 0 0
06/08/2010
3.18
 15,600 3.25 3.25 3.18 0 0 0
05/08/2010
3.25
 11,900 3.15 3.25 3.15 0 0 0
04/08/2010
3.15
 29,000 3.30 3.32 3.13 0 0 0
03/08/2010
3.30
 13,800 3.39 3.39 3.30 0 0 0
02/08/2010
3.39
 35,100 3.55 3.55 3.35 0 0 0
30/07/2010
3.55
 44,800 3.56 3.56 3.48 0 0 0
29/07/2010
3.56
 23,900 3.51 3.60 3.48 0 0 0
28/07/2010
3.51
 26,100 3.65 3.77 3.51 0 0 0
27/07/2010
3.65
 60,400 3.58 3.84 3.61 0 0 0
26/07/2010
3.58
 34,500 3.65 3.74 3.58 0 0 0
23/07/2010
3.65
 38,100 3.72 3.77 3.65 0 0 0
22/07/2010
3.72
 18,300 3.75 3.77 3.67 4,000 0 0.1
21/07/2010
3.75
 31,800 3.72 3.93 3.70 0 0 0
20/07/2010
3.72
 68,800 3.75 3.75 3.65 5,000 0 0.1
19/07/2010
3.75
 35,700 3.74 3.77 3.67 0 0 0
16/07/2010
3.74
 10,100 3.79 3.81 3.70 0 0 0
15/07/2010
3.79
 21,400 3.84 3.89 3.72 0 0 0
14/07/2010
3.84
 51,500 3.86 3.88 3.67 2,000 0 0.0
13/07/2010
3.86
 40,100 3.84 3.89 3.79 6,000 0 0.1
12/07/2010
3.84
 28,100 3.77 3.91 3.65 4,400 0 0.1
09/07/2010
3.77
 32,400 3.74 3.91 3.74 0 0 0
08/07/2010
3.74
 36,300 3.82 3.96 3.74 0 0 0
07/07/2010
3.82
 42,900 3.91 4.14 3.82 0 0 0
06/07/2010
3.91
 114,200 3.65 3.91 3.67 0 0 0
05/07/2010
3.65
 18,500 3.67 3.75 3.63 0 0 0
02/07/2010
3.67
 38,700 3.68 3.74 3.65 0 0 0
01/07/2010
3.68
 13,000 3.68 3.68 3.61 300 0 0.0
30/06/2010
3.68
 5,800 3.82 3.82 3.65 0 0 0
29/06/2010
3.82
 13,600 3.91 3.96 3.82 0 0 0
28/06/2010
3.91
 31,700 3.82 3.93 3.70 0 0 0
25/06/2010
3.82
 115,100 4.00 4.00 3.70 0 0 0
24/06/2010
4.00
 16,700 3.94 4.12 3.96 0 0 0
23/06/2010
3.94
 20,100 4.00 4.05 3.94 0 0 0
22/06/2010
4.00
 36,600 4.17 4.17 4.00 0 0 0
21/06/2010
4.17
 38,100 4.10 4.17 4.01 0 0 0
18/06/2010
4.10
 19,900 4.08 4.10 4.00 0 0 0
17/06/2010
4.08
 26,400 4.22 4.22 4.00 0 0 0
16/06/2010
4.22
 32,300 4.17 4.26 4.12 0 0 0
15/06/2010
4.17
 61,800 4.01 4.19 4.01 0 0 0
14/06/2010
4.01
 72,700 4.19 4.43 3.96 0 0 0
11/06/2010
4.19
 275,100 3.93 4.19 4.01 0 0 0
10/06/2010
3.93
 900 3.68 3.93 3.93 0 0 0
09/06/2010: Quyền mua cổ phiếu: 1/1.2 Giá: 11.3 (Volume + 120%, Ratio=1.20)
09/06/2010
3.68
 100 3.51 3.68 3.68 0 0 0
08/06/2010
3.51
 94,400 3.32 3.51 3.13 0 0 0
07/06/2010
3.32
 47,300 3.49 3.49 3.27 0 0 0
04/06/2010
3.49
 41,300 3.64 3.64 3.48 0 0 0
03/06/2010
3.64
 31,000 3.72 3.86 3.64 0 0 0
02/06/2010
3.72
 22,400 3.64 3.75 3.58 0 0 0
01/06/2010
3.64
 18,000 3.80 3.80 3.60 0 0 0
31/05/2010
3.80
 43,500 3.86 4.13 3.64 0 0 0
28/05/2010
3.86
 43,500 3.61 3.86 3.86 0 0 0
27/05/2010
3.61
 63,600 3.39 3.61 3.59 0 0 0
26/05/2010
3.39
 21,700 3.21 3.39 3.30 0 0 0
25/05/2010
3.21
 37,000 3.07 3.21 3.07 0 0 0
24/05/2010
3.07
 7,800 2.96 3.07 2.96 0 0 0
21/05/2010
2.96
 89,200 3.32 3.32 2.96 0 0 0
20/05/2010
3.32
 48,300 3.27 3.52 3.07 0 0 0
19/05/2010
3.27
 45,300 3.61 3.61 3.27 0 0 0
18/05/2010
3.61
 20,600 3.49 3.61 3.50 0 0 0
17/05/2010
3.49
 22,000 3.77 3.77 3.49 0 0 0
14/05/2010
3.77
 42,500 3.69 3.78 3.56 0 0 0
13/05/2010
3.69
 88,400 3.43 3.69 3.35 0 0 0
12/05/2010
3.43
 87,400 3.69 3.69 3.43 0 0 0
11/05/2010
3.69
 111,600 3.76 3.86 3.63 0 0 0
10/05/2010
3.76
 42,200 3.94 4.02 3.76 0 0 0
07/05/2010
3.94
 121,000 4.23 4.32 3.92 0 2,000 -0.1
06/05/2010
4.23
 76,200 4.01 4.23 3.98 0 0 0
05/05/2010
4.01
 121,700 3.98 4.01 3.75 0 0 0
04/05/2010
3.98
 34,600 3.98 4.15 3.86 0 0 0
29/04/2010
3.98
 374,000 3.73 3.98 3.88 2,000 0 0.1
28/04/2010
3.73
 38,300 3.52 3.73 3.73 0 0 0
27/04/2010
3.52
 58,700 3.30 3.52 3.40 0 0 0
26/04/2010
3.30
 69,100 3.31 3.32 3.21 0 0 0
22/04/2010
3.31
 161,100 3.52 3.52 3.31 0 6,100 -0.2
21/04/2010
3.52
 80,600 3.66 3.75 3.52 0 0 0
20/04/2010
3.66
 246,100 3.66 3.91 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |