CTCP Viglacera Từ Sơn (vts)

12.80
1.50
(13.27%)
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) 		-1.70 -13.39% 2,600 0 0
11
15.20
11
2 tháng
(2024-07-22) 		-1.70 -13.39% 2,600 0 0
11
15.20
11
3 tháng
(2024-06-21) 		-8.90 -44.72% 10,900 0 0
11
19.90
11
6 tháng
(2024-03-25) 		-8.20 -42.71% 11,200 0 0
11
23.30
11
12 tháng
(2023-09-25) 		-1.90 -14.73% 15,025 0 0
11
23.30
11
24 tháng
(2022-09-30) 		-15.20 -58.02% 57,294 100 0.0
11
34.90
11
36 tháng
(2021-10-05) 		2.90 35.80% 153,922 5,100 0.1
8
34.90
11
60 tháng
(2019-10-16) 		-9.20 -45.54% 420,939 -410,123 -3.4
6.60
34.90
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
30.58
 500 31.63 31.63 29.83 0 0 0
08/09/2010
31.63
 100 31.63 31.63 31.63 0 0 0
07/09/2010
31.57
 100 31.57 31.57 31.57 0 0 0
06/09/2010
30.87
 1,800 30.58 30.87 30.58 0 0 0
01/09/2010
30.58
 2,600 30.29 30.58 29.13 0 0 0
31/08/2010
30.35
 1,200 30.35 30.47 30.35 0 0 0
30/08/2010
30.06
 1,100 29.30 30.06 29.30 0 0 0
27/08/2010
29.13
 1,900 29.42 29.42 28.83 0 0 0
26/08/2010
28.54
 3,200 29.07 29.13 28.54 0 0 0
25/08/2010
27.96
 3,200 29.48 29.48 27.96 200 0 0.0
24/08/2010
28.08
 1,200 28.54 28.54 28.02 0 0 0
23/08/2010
29.71
 1,400 29.71 29.71 29.71 0 0 0
20/08/2010
29.71
 1,100 29.71 29.71 29.71 0 0 0
19/08/2010
29.71
 800 30.29 30.29 29.71 0 0 0
18/08/2010
29.83
 1,200 30.29 30.87 29.71 0 0 0
17/08/2010
30.87
 3,400 31.16 31.16 29.77 0 0 0
16/08/2010
29.71
 400 29.71 29.71 29.71 0 0 0
13/08/2010
29.13
 700 31.05 31.05 29.13 0 0 0
12/08/2010
29.13
 1,600 29.24 29.24 29.13 0 0 0
11/08/2010
29.77
 2,700 29.77 30.17 29.48 0 0 0
10/08/2010
29.42
 6,200 29.71 29.71 29.13 0 0 0
09/08/2010
30.87
 2,500 31.69 31.69 30.87 0 0 0
06/08/2010
31.40
 1,000 31.46 31.63 31.34 0 0 0
05/08/2010
31.46
 1,600 31.22 31.46 31.22 0 0 0
04/08/2010
31.46
 400 31.22 31.51 31.22 0 0 0
03/08/2010
31.51
 600 31.46 31.51 31.46 0 0 0
02/08/2010
31.46
 2,400 31.46 31.51 31.46 0 0 0
30/07/2010
31.51
 1,100 31.51 31.51 31.51 0 0 0
29/07/2010
31.22
 400 31.22 31.22 31.22 0 0 0
28/07/2010
31.46
 600 32.10 32.10 31.46 0 0 0
27/07/2010
32.04
 300 32.04 32.04 32.04 0 0 0
26/07/2010
32.16
 1,300 33.79 33.79 32.04 0 0 0
23/07/2010
32.16
 100 32.16 32.16 32.16 0 0 0
22/07/2010
32.33
 1,000 32.04 32.33 32.04 0 0 0
21/07/2010
33.50
 600 32.16 33.50 32.16 0 0 0
20/07/2010
32.45
 1,500 32.04 33.20 32.04 0 200 -0.0
19/07/2010
31.57
 400 33.44 33.44 31.57 0 0 0
16/07/2010
33.50
 1,000 31.57 34.08 31.57 0 0 0
15/07/2010
33.20
 400 33.20 33.20 32.85 0 0 0
14/07/2010
33.44
 2,200 34.60 34.66 32.62 0 0 0
13/07/2010
32.91
 300 32.91 32.91 32.91 0 0 0
12/07/2010
33.20
 5,700 32.04 33.20 32.04 4,400 0 0.2
09/07/2010
32.80
 900 31.11 32.80 31.11 0 0 0
08/07/2010
31.63
 3,100 30.12 33.15 30.12 0 0 0
07/07/2010
32.04
 700 33.20 33.20 31.34 0 0 0
06/07/2010
31.40
 1,700 30.87 31.40 30.87 0 0 0
05/07/2010
31.46
 3,100 30.87 32.39 30.64 0 0 0
02/07/2010
32.50
 5,300 31.98 32.50 31.75 0 0 0
01/07/2010
32.04
 3,300 31.92 33.15 31.75 0 0 0
30/06/2010
32.68
 2,800 32.39 32.74 32.39 0 0 0
29/06/2010
33.44
 100 33.44 33.44 33.44 0 0 0
28/06/2010
32.91
 1,900 33.50 33.50 32.62 0 0 0
25/06/2010
32.10
 5,500 31.46 32.10 31.46 0 0 0
24/06/2010
33.44
 0 33.44 33.44 33.44 0 0 0
23/06/2010
33.20
 1,100 33.67 33.67 33.20 0 0 0
22/06/2010
33.73
 100 33.73 33.73 33.73 0 0 0
21/06/2010
33.73
 800 33.73 33.73 32.33 0 0 0
18/06/2010
33.15
 0 33.15 33.15 33.15 0 0 0
17/06/2010
33.20
 400 34.08 34.08 31.46 100 0 0.0
16/06/2010
32.91
 3,600 34.08 34.37 32.91 0 0 0
15/06/2010
33.20
 200 32.27 33.20 32.27 0 0 0
14/06/2010
33.61
 3,300 34.25 34.25 32.62 0 0 0
11/06/2010
32.68
 400 34.83 34.83 32.62 0 0 0
10/06/2010
32.56
 2,300 32.74 32.74 32.56 0 0 0
09/06/2010
33.20
 1,200 34.83 34.83 33.20 0 0 0
08/06/2010
33.09
 3,200 33.03 33.61 33.03 0 0 0
07/06/2010
31.75
 1,100 33.20 33.20 31.75 1,000 0 0.1
04/06/2010
32.91
 3,600 34.66 34.66 32.33 0 0 0
03/06/2010
33.96
 2,600 34.95 34.95 33.96 0 0 0
02/06/2010
33.79
 700 34.95 34.95 33.79 0 0 0
01/06/2010
33.79
 2,200 37.81 37.81 33.79 0 0 0
31/05/2010
36.00
 200 36.58 36.58 36.00 0 0 0
28/05/2010
34.37
 5,200 34.31 34.37 34.19 0 0 0
27/05/2010
32.91
 1,000 31.46 33.03 31.46 0 0 0
26/05/2010
32.68
 4,300 32.04 33.15 32.04 0 0 0
25/05/2010
32.33
 500 32.33 32.33 32.33 0 0 0
24/05/2010
32.74
 4,500 30.87 32.74 30.87 0 0 0
21/05/2010
30.87
 7,100 32.50 32.50 30.23 0 0 0
20/05/2010
33.20
 2,100 33.79 33.79 32.04 0 0 0
19/05/2010
31.46
 12,000 33.09 33.09 31.46 200 0 0.0
18/05/2010
32.56
 13,800 34.95 34.95 32.56 100 0 0.0
17/05/2010
34.37
 3,800 36.70 36.70 34.37 0 0 0
14/05/2010
35.94
 1,600 36.99 36.99 34.49 0 0 0
13/05/2010
36.64
 1,300 36.64 36.64 36.64 0 0 0
12/05/2010
34.43
 6,900 36.70 36.70 34.43 0 0 0
11/05/2010
36.70
 3,800 37.34 37.86 36.70 0 0 0
10/05/2010
36.47
 6,900 36.70 36.93 36.47 0 0 0
07/05/2010
37.57
 300 37.57 38.04 37.57 0 0 0
06/05/2010
37.86
 13,800 39.50 39.50 37.57 0 0 0
05/05/2010
37.86
 10,900 39.61 39.61 37.86 0 0 0
04/05/2010
39.50
 8,000 37.92 39.55 37.92 0 0 0
29/04/2010
38.45
 12,700 38.91 39.03 38.16 0 0 0
28/04/2010
38.91
 3,100 38.45 38.91 37.86 0 0 0
27/04/2010
38.74
 2,700 39.15 39.15 38.74 0 0 0
26/04/2010
39.03
 1,400 39.90 39.90 38.45 0 0 0
22/04/2010
39.61
 40,000 37.63 40.25 37.63 0 0 0
21/04/2010
37.86
 9,800 37.86 37.86 37.28 0 0 0
20/04/2010
38.16
 1,800 39.32 39.32 37.86 0 0 0
19/04/2010
38.33
 100 38.33 38.33 38.33 0 0 0
16/04/2010
37.75
 2,600 38.45 38.45 37.46 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |