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
(2024-08-20) 		-0.20 -4.08% 249,200 0 0
4.70
5.10
4.70
2 tháng
(2024-07-22) 		-0.70 -12.96% 1,511,800 0 0
4.30
6.40
4.70
3 tháng
(2024-06-21) 		0.50 11.90% 2,248,200 0 0
4.10
6.70
4.70
6 tháng
(2024-03-25) 		0.30 6.82% 2,589,200 -2,152 -0.0
3.80
6.70
4.70
12 tháng
(2023-09-25) 		-0.80 -14.55% 3,698,500 -8,152 -0.0
3.80
6.70
4.70
24 tháng
(2022-09-30) 		-4.70 -50% 6,161,206 -8,552 -0.0
3.80
9.40
4.70
36 tháng
(2021-10-05) 		-5.81 -55.28% 9,537,988 -26,562 -0.2
3.80
17.13
4.70
60 tháng
(2019-10-16) 		-8.41 -64.15% 10,644,004 -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)
31/03/2010
36.67
 2,100 37.21 37.67 36.04 1,000 0 0.1
30/03/2010
37.21
 1,200 37.67 37.84 37.21 0 0 0
29/03/2010
37.67
 300 37.63 37.67 37.67 0 0 0
26/03/2010
37.63
 2,800 38.05 38.05 37.21 1,800 0 0.2
25/03/2010
38.05
 7,900 39.30 39.30 38.05 3,000 0 0.3
24/03/2010
39.30
 4,100 40.52 40.52 38.93 0 0 0
23/03/2010
40.52
 3,400 39.72 40.52 38.88 3,000 0 0.3
22/03/2010
39.72
 4,400 38.88 41.90 39.72 0 0 0
19/03/2010
38.88
 12,600 37.63 39.30 38.47 0 0 0
18/03/2010
37.63
 2,000 39.85 39.85 37.63 0 0 0
17/03/2010
39.85
 8,300 36.79 39.85 35.96 0 800 -0.1
16/03/2010
36.79
 1,700 36.84 39.72 36.79 0 0 0
15/03/2010
36.84
 19,600 36.17 38.68 35.71 1,100 1,100 -0
12/03/2010
36.17
 1,000 36.38 36.38 36.00 0 100 -0.0
11/03/2010
36.38
 6,800 35.75 36.38 35.75 2,700 0 0.2
10/03/2010
35.75
 1,700 35.96 36.38 35.58 1,000 0 0.1
09/03/2010
35.96
 2,800 36.71 36.71 35.96 2,000 0 0.2
08/03/2010
36.71
 100 35.96 36.71 36.71 0 0 0
05/03/2010
35.96
 3,800 34.49 35.96 34.16 800 0 0.1
04/03/2010
34.49
 1,100 33.45 36.13 34.49 0 0 0
03/03/2010
33.45
 3,700 35.96 35.96 33.45 1,000 2,700 -0.1
02/03/2010
35.96
 1,400 35.96 35.96 35.62 0 0 0
01/03/2010
35.96
 1,700 35.96 35.96 34.70 1,000 0 0.1
26/02/2010
35.96
 0 36.00 35.96 35.96 0 0 0
25/02/2010
36.00
 2,700 35.92 36.00 35.58 2,000 0 0.2
24/02/2010
35.92
 2,400 35.54 35.92 35.54 2,000 0 0.2
23/02/2010
35.54
 2,000 35.58 35.58 35.54 2,000 0 0.2
22/02/2010
35.58
 600 35.87 37.63 35.58 0 0 0
12/02/2010
35.87
 0 35.75 35.87 35.87 0 0 0
11/02/2010
35.75
 500 33.74 36.13 35.75 0 0 0
10/02/2010
33.74
 1,000 33.45 33.87 33.74 800 0 0.1
09/02/2010
33.45
 5,300 34.49 34.49 33.45 1,200 0 0.1
08/02/2010
34.49
 2,900 36.75 36.75 34.49 2,700 0 0.2
05/02/2010
36.75
 1,400 37.00 37.00 34.29 800 0 0.1
04/02/2010
37.00
 1,200 34.29 37.00 34.29 0 0 0
03/02/2010
34.29
 1,000 35.75 35.75 34.29 0 0 0
02/02/2010
35.75
 2,100 37.42 37.42 35.75 0 0 0
01/02/2010
37.42
 300 36.79 37.42 37.42 0 0 0
29/01/2010
36.79
 1,200 35.58 38.05 36.79 600 0 0.1
28/01/2010
35.58
 1,900 38.22 40.77 35.58 300 0 0.0
27/01/2010
38.22
 100 36.79 38.22 38.22 0 0 0
26/01/2010
36.79
 14,700 34.29 36.79 35.12 0 0 0
25/01/2010
34.29
 200 32.28 34.49 34.29 0 0 0
22/01/2010
32.28
 300 33.45 33.45 32.28 0 0 0
21/01/2010
33.45
 3,700 36.13 36.13 33.45 500 1,700 -0.1
20/01/2010
36.13
 600 35.37 36.13 33.03 0 0 0
19/01/2010
35.37
 700 33.87 35.37 33.87 200 0 0.0
18/01/2010
33.87
 1,300 36.38 36.38 33.87 0 1,300 -0.1
15/01/2010
36.38
 100 35.12 36.38 36.38 0 0 0
14/01/2010
35.12
 2,600 35.96 35.96 34.70 0 0 0
13/01/2010
35.96
 400 35.12 36.96 35.96 0 0 0
12/01/2010
35.12
 800 37.21 37.21 34.70 0 0 0
11/01/2010
37.21
 0 38.68 37.21 37.21 0 0 0
08/01/2010
38.68
 6,400 36.17 38.68 36.79 5,000 0 0.4
07/01/2010
36.17
 1,300 35.96 36.79 35.96 0 0 0
06/01/2010
35.96
 3,100 39.72 39.72 35.92 0 0 0
05/01/2010
39.72
 3,500 38.80 40.56 38.47 0 0 0
04/01/2010
38.80
 4,700 36.50 38.80 37.76 0 0 0
31/12/2009
36.50
 42,500 33.87 36.50 34.45 0 0 0
30/12/2009
33.87
 3,000 35.29 35.50 33.45 0 0 0
29/12/2009
35.29
 300 34.20 35.75 33.45 0 0 0
28/12/2009
34.20
 2,500 34.16 36.13 34.12 1,100 0 0
25/12/2009
34.16
 9,000 33.66 35.54 33.45 1,900 0 0
24/12/2009
33.66
 700 33.45 33.87 32.61 0 0 0
23/12/2009
33.45
 400 34.45 34.87 33.45 0 0 0
22/12/2009
34.45
 1,100 34.49 35.29 32.82 0 0 0
21/12/2009
34.49
 2,500 34.29 35.92 32.24 1,000 0 0
18/12/2009
34.29
 500 31.15 34.29 34.29 500 0 0
17/12/2009
31.15
 2,600 33.41 35.79 31.11 0 1,000 0
16/12/2009
33.41
 1,400 35.12 35.12 33.41 0 0 0
15/12/2009
35.12
 200 34.62 36.67 35.12 0 0 0
14/12/2009
34.62
 100 32.78 34.62 34.62 0 0 0
11/12/2009
32.78
 3,100 34.91 36.75 32.78 0 0 0
10/12/2009
34.91
 200 33.07 35.46 34.91 0 0 0
09/12/2009
33.07
 700 35.12 35.12 33.07 0 0 0
08/12/2009
35.12
 1,100 34.62 35.54 35.12 0 0 0
07/12/2009
34.62
 800 33.87 34.66 34.08 0 0 0
04/12/2009
33.87
 300 33.45 34.45 33.87 0 0 0
03/12/2009
33.45
 1,100 33.45 33.45 33.24 0 0 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 40%
02/12/2009
33.45
 2,100 35.46 37.63 33.03 0 0 0
01/12/2009
35.46
 2,300 33.18 35.46 35.34 0 0 0
30/11/2009
33.18
 3,900 31.94 33.18 32.70 0 0 0
27/11/2009
31.94
 9,700 32.18 34.30 29.99 1,000 500 0
26/11/2009
32.18
 10,000 33.42 33.42 32.18 0 3,500 0
25/11/2009
33.42
 3,600 35.94 37.97 33.42 0 300 0
24/11/2009
35.94
 1,300 36.97 36.97 35.94 0 0 0
23/11/2009
36.97
 4,500 39.13 39.13 36.93 0 0 0
20/11/2009
39.13
 1,200 39.53 39.53 38.33 0 0 0
19/11/2009
39.53
 3,700 39.93 40.93 39.53 0 0 0
18/11/2009
39.93
 11,900 37.93 39.97 38.53 1,500 0 0
17/11/2009
37.93
 500 37.41 39.93 37.93 0 0 0
16/11/2009
37.41
 8,800 37.25 39.89 37.41 2,300 0 0
13/11/2009
37.25
 2,900 39.25 39.25 37.25 0 0 0
12/11/2009
39.25
 2,200 39.93 39.93 38.73 0 0 0
11/11/2009
39.93
 3,700 36.53 39.93 37.13 200 0 0
10/11/2009
36.53
 8,100 37.57 39.89 36.53 3,300 0 0
09/11/2009
37.57
 4,700 39.93 39.93 37.57 0 0 0
06/11/2009
39.93
 2,400 39.21 40.73 39.93 2,000 0 0
05/11/2009
39.21
 15,600 38.73 39.93 38.73 10,000 0 0
04/11/2009
38.73
 300 36.29 38.73 38.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |