CTCP Viglacera Đông Anh (dac)

7.40
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 0% 0 0 0
7.40
7.40
7.40
2 tháng
(2024-07-22) 		0 0% 0 0 0
7.40
7.40
7.40
3 tháng
(2024-06-21) 		0 0% 0 0 0
7.40
7.40
7.40
6 tháng
(2024-03-25) 		0 0% 0 0 0
7.40
7.40
7.40
12 tháng
(2023-09-25) 		0 0% 0 0 0
7.40
7.40
7.40
24 tháng
(2022-09-30) 		-1.40 -15.91% 3,613 0 0
4.50
9.90
7.40
36 tháng
(2021-10-05) 		1 15.62% 18,321 -54 -0.0
4.50
12
7.40
60 tháng
(2019-10-16) 		-5.60 -43.08% 55,344 -154 -0.0
2.30
13
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
63.48
 500 65.68 65.68 63.48 0 0 0
19/11/2009
62.68
 1,300 60.83 66.12 60.83 0 0 0
18/11/2009
64.36
 7,900 57.48 65.24 57.48 0 0 0
17/11/2009
61.54
 0 61.54 61.54 61.54 0 0 0
16/11/2009
61.54
 0 61.54 61.54 61.54 0 0 0
13/11/2009
61.54
 0 61.54 61.54 61.54 0 0 0
12/11/2009
60.83
 600 61.27 63.04 60.83 0 0 0
11/11/2009
60.74
 700 54.75 60.74 54.75 0 0 0
10/11/2009
58.80
 0 58.80 58.80 58.80 0 0 0
09/11/2009
58.27
 2,100 58.45 61.71 58.27 0 0 0
06/11/2009
59.95
 200 65.24 65.24 59.95 0 0 0
05/11/2009
64.36
 1,100 63.92 64.36 63.92 0 0 0
04/11/2009
62.59
 900 65.94 66.03 61.71 0 0 0
03/11/2009
61.71
 700 61.71 61.71 61.71 0 0 0
02/11/2009
62.15
 1,100 61.98 62.15 61.98 0 0 0
30/10/2009
60.83
 2,000 62.59 62.86 60.83 0 0 0
29/10/2009
58.45
 2,600 58.45 59.95 58.36 800 0 0
28/10/2009
61.71
 4,700 59.16 61.71 59.16 0 0 0
27/10/2009
64.27
 2,300 61.71 64.27 59.95 0 0 0
26/10/2009
63.74
 4,200 64.36 66.12 63.74 0 0 0
23/10/2009
67.00
 2,800 72.64 72.64 67.00 0 0 0
22/10/2009
67.88
 4,700 70.53 70.53 67.88 0 0 0
21/10/2009
70.53
 11,300 74.76 75.02 69.65 0 0 0
20/10/2009
70.18
 5,300 70.18 70.18 70.18 0 0 0
19/10/2009
66.21
 7,200 62.42 66.21 62.42 0 0 0
16/10/2009
63.39
 11,000 61.71 63.39 60.83 0 0 0
15/10/2009
59.95
 10,400 60.83 60.83 59.51 0 0 0
14/10/2009
59.95
 3,200 59.51 59.95 59.51 0 500 0
13/10/2009
59.95
 2,000 59.95 59.95 59.77 0 0 0
12/10/2009
59.95
 5,000 59.95 59.95 59.07 0 0 0
09/10/2009
59.07
 3,200 58.19 59.07 58.19 0 0 0
08/10/2009
58.19
 1,000 59.07 59.07 58.19 0 0 0
07/10/2009
58.63
 5,500 60.21 60.21 58.63 0 0 0
06/10/2009
58.19
 15,200 58.19 58.19 58.10 0 0 0
05/10/2009
56.16
 5,300 52.01 56.16 52.01 0 0 0
02/10/2009
52.72
 14,200 52.90 52.90 50.25 0 0 0
01/10/2009
53.34
 2,100 52.90 53.34 52.90 0 0 0
30/09/2009
55.98
 3,600 56.60 56.60 53.78 0 0 0
29/09/2009
56.42
 9,000 58.72 58.72 56.42 0 0 0
28/09/2009
58.10
 7,700 56.42 59.42 56.42 0 100 0
25/09/2009
55.98
 1,500 54.66 55.98 54.66 0 0 0
24/09/2009
55.54
 6,600 51.13 55.98 51.13 0 0 0
23/09/2009
54.66
 18,700 57.13 57.13 53.16 0 300 0
22/09/2009
58.63
 12,800 62.51 62.51 56.42 0 0 0
21/09/2009
58.63
 10,600 58.63 58.63 58.19 0 0 0
18/09/2009
55.37
 40,800 55.10 55.37 52.90 0 0 0
17/09/2009
51.93
 46,100 51.13 51.93 50.96 0 1,000 0
16/09/2009
48.66
 12,500 47.17 48.66 47.17 0 0 0
15/09/2009
46.28
 14,500 45.23 46.28 45.23 0 0 0
14/09/2009
45.40
 6,600 44.96 45.40 44.96 0 0 0
11/09/2009
44.96
 3,500 44.87 44.96 44.79 0 0 0
10/09/2009
45.14
 2,900 44.52 45.14 44.52 0 0 0
09/09/2009
44.52
 5,400 45.40 45.40 44.26 0 0 0
08/09/2009
44.52
 6,000 43.82 44.52 43.82 0 0 0
07/09/2009
43.20
 7,200 43.64 43.64 43.20 0 0 0
04/09/2009
44.52
 5,000 44.52 44.52 44.08 0 0 0
03/09/2009
44.87
 1,200 44.96 44.96 44.87 0 0 0
01/09/2009
44.96
 3,100 44.96 44.96 44.96 0 0 0
31/08/2009
44.96
 7,100 44.52 45.14 44.52 0 0 0
28/08/2009
44.96
 16,700 43.64 45.05 43.64 0 0 0
27/08/2009
43.64
 6,700 44.79 44.79 43.20 0 0 0
26/08/2009
42.85
 200 42.85 42.85 42.85 0 0 0
25/08/2009
44.08
 12,200 42.32 44.08 42.32 0 0 0
24/08/2009
43.20
 23,800 42.05 44.08 42.05 400 0 0
21/08/2009
42.32
 11,200 41.79 42.76 41.61 0 0 0
20/08/2009
41.26
 2,200 41.44 41.44 40.99 0 0 0
19/08/2009
41.70
 17,500 40.20 41.88 40.20 0 500 0
18/08/2009
40.99
 3,600 41.96 42.14 39.06 0 400 0
17/08/2009
40.20
 5,700 40.55 40.55 40.20 0 0 0
14/08/2009
42.23
 200 42.23 42.23 42.23 0 0 0
13/08/2009
40.99
 4,400 39.76 41.35 39.76 0 300 0
12/08/2009
40.55
 11,400 40.55 40.55 40.29 1,000 0 0
11/08/2009
40.47
 13,100 40.55 40.64 39.94 0 0 0
10/08/2009
39.67
 5,000 40.55 40.55 39.67 0 0 0
07/08/2009
40.38
 6,200 39.76 40.55 39.67 0 0 0
06/08/2009: Cổ tức tiền mặt tỉ lệ: 30%
06/08/2009
41.44
 5,100 41.88 42.14 41.44 0 0 0
05/08/2009
41.61
 3,400 40.70 42.69 40.70 0 0 0
04/08/2009
43.02
 17,300 43.52 43.52 42.27 0 0 0
03/08/2009
42.03
 3,700 42.11 42.19 41.45 0 0 0
31/07/2009
42.44
 10,200 41.45 42.61 41.45 0 0 0
30/07/2009
40.62
 16,200 41.45 41.45 40.62 0 0 0
29/07/2009
41.86
 9,500 43.93 43.93 41.61 0 0 0
28/07/2009
41.03
 18,900 44.60 44.60 39.79 0 0 0
27/07/2009
41.69
 22,100 41.69 41.69 41.45 0 0 0
24/07/2009
39.29
 16,200 36.72 39.29 36.72 0 0 0
23/07/2009
37.30
 10,500 36.06 37.72 36.06 0 0 0
22/07/2009
35.81
 6,300 38.30 38.30 35.81 0 300 0
21/07/2009
36.89
 4,600 35.64 36.89 35.23 0 0 0
20/07/2009
35.15
 900 35.64 35.64 34.81 0 0 0
17/07/2009
34.40
 3,900 34.23 34.57 33.99 0 0 0
16/07/2009
34.81
 3,200 36.47 36.47 34.81 0 0 0
15/07/2009
34.40
 600 34.81 34.81 34.40 0 0 0
14/07/2009
33.16
 4,700 36.89 36.89 32.99 0 0 0
13/07/2009
33.99
 3,000 34.81 34.81 33.99 0 0 0
10/07/2009
35.06
 3,000 35.23 35.23 35.06 0 0 0
09/07/2009
35.23
 1,200 34.73 35.23 34.73 0 0 0
08/07/2009
35.64
 0 35.64 35.64 35.64 0 0 0
07/07/2009
35.64
 2,000 35.64 35.73 35.64 0 0 0
06/07/2009
35.31
 5,200 35.23 35.31 34.81 0 400 0
03/07/2009
35.23
 2,800 33.99 35.23 33.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |