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)
03/11/2009
36.29
 6,400 38.69 38.69 36.29 0 0 0
02/11/2009
38.69
 8,100 41.57 42.72 38.69 0 0 0
30/10/2009
41.57
 32,600 38.73 41.57 39.61 0 0 0
29/10/2009
38.73
 19,100 41.92 41.92 38.53 0 0 0
28/10/2009
41.92
 9,900 43.52 43.52 40.73 0 0 0
27/10/2009
43.52
 1,300 46.52 46.52 43.52 0 0 0
26/10/2009
46.52
 22,100 48.83 48.83 44.52 1,200 0 0
23/10/2009
48.83
 47,400 45.68 48.83 42.72 0 2,200 0
22/10/2009
45.68
 16,200 42.72 45.68 45.52 800 0 0
21/10/2009
42.72
 48,200 39.93 42.72 41.92 0 300 0
20/10/2009
39.93
 1,000 37.37 39.93 39.93 0 0 0
19/10/2009
37.37
 9,200 35.10 37.37 35.94 200 0 0
16/10/2009
35.10
 27,700 33.14 35.10 33.14 500 100 0
15/10/2009
33.14
 14,200 31.86 33.14 32.34 1,000 0 0
14/10/2009
31.86
 3,700 31.14 31.86 30.35 500 0 0
13/10/2009
31.14
 200 31.94 31.94 31.14 0 0 0
12/10/2009
31.94
 16,900 31.54 31.94 31.14 700 2,200 0
09/10/2009
31.54
 6,300 30.74 31.94 31.14 0 0 0
08/10/2009
30.74
 2,800 30.74 30.94 30.70 0 0 0
07/10/2009
30.74
 2,100 29.39 30.74 30.51 0 0 0
06/10/2009
29.39
 2,500 30.51 30.74 29.39 0 0 0
05/10/2009
30.51
 100 29.63 30.51 30.51 0 0 0
02/10/2009
29.63
 9,600 29.43 29.63 28.75 0 0 0
01/10/2009
29.43
 4,700 30.58 30.58 28.67 0 0 0
30/09/2009
30.58
 2,100 31.14 31.14 30.58 0 0 0
29/09/2009
31.14
 2,400 30.35 31.14 30.94 800 0 0
28/09/2009
30.35
 5,300 30.70 31.94 30.35 0 0 0
25/09/2009
30.70
 3,800 30.62 30.74 29.95 0 0 0
24/09/2009
30.62
 4,000 30.55 30.74 29.63 0 0 0
23/09/2009
30.55
 7,100 31.54 31.70 30.55 0 0 0
22/09/2009
31.54
 10,300 31.74 33.14 31.54 0 0 0
21/09/2009
31.74
 17,000 31.42 32.34 30.78 200 100 0
18/09/2009
31.42
 16,700 30.86 31.46 30.35 0 1,500 0
17/09/2009
30.86
 7,500 30.98 31.94 29.99 500 0 0
16/09/2009
30.98
 10,700 29.55 31.14 29.95 0 0 0
15/09/2009
29.55
 12,400 29.51 30.35 29.15 0 0 0
14/09/2009
29.51
 5,800 29.23 30.35 28.79 0 0 0
11/09/2009
29.23
 5,500 29.35 29.35 28.95 0 0 0
10/09/2009
29.35
 2,400 29.75 29.75 28.83 0 0 0
09/09/2009
29.75
 4,100 29.63 29.83 29.55 600 0 0
08/09/2009
29.63
 9,200 29.23 29.95 29.55 0 0 0
07/09/2009
29.23
 4,900 29.23 29.35 29.15 0 0 0
04/09/2009
29.23
 2,800 29.15 29.55 29.07 0 0 0
03/09/2009
29.15
 3,900 29.63 29.63 28.75 0 0 0
01/09/2009
29.63
 3,500 29.75 30.07 29.55 0 0 0
31/08/2009
29.75
 5,800 29.55 30.35 29.55 0 500 0
28/08/2009
29.55
 2,800 29.35 29.87 29.47 0 0 0
27/08/2009
29.35
 1,300 28.75 29.55 29.35 0 1,000 0
26/08/2009
28.75
 4,000 28.91 28.91 28.35 0 0 0
25/08/2009
28.91
 8,900 29.55 29.55 28.75 0 1,000 0
24/08/2009
29.55
 3,500 29.75 30.74 29.15 500 0 0
21/08/2009
29.75
 12,900 30.98 31.26 29.75 0 1,000 0
20/08/2009
30.98
 8,800 30.27 32.22 30.15 0 0 0
19/08/2009
30.27
 9,000 29.55 30.35 29.95 0 0 0
18/08/2009
29.55
 7,500 29.55 29.91 29.15 0 1,500 0
17/08/2009
29.55
 6,600 28.67 29.95 28.35 0 0 0
14/08/2009
28.67
 8,900 29.15 29.15 27.11 0 2,000 0
13/08/2009
29.15
 20,600 28.99 29.95 28.35 0 0 0
12/08/2009
28.99
 14,700 30.55 31.34 28.83 900 0 0
11/08/2009
30.55
 3,900 30.31 32.98 30.35 0 0 0
10/08/2009
30.31
 6,600 32.46 32.46 30.31 800 0 0
07/08/2009
32.46
 4,100 32.94 32.94 31.74 0 0 0
06/08/2009: Cổ tức tiền mặt tỉ lệ: 70%
06/08/2009
32.94
 5,600 33.14 34.22 32.34 0 0 0
05/08/2009
33.14
 12,200 34.43 35.90 33.14 0 0 0
04/08/2009
34.43
 12,300 33.32 35.72 34.24 0 0 0
03/08/2009
33.32
 14,900 33.51 35.64 33.32 1,300 0 0
31/07/2009
33.51
 17,700 31.67 33.62 32.40 0 0 0
30/07/2009
31.67
 18,400 31.12 32.04 31.23 0 100 0
29/07/2009
31.12
 6,300 30.97 32.04 30.56 0 2,000 0
28/07/2009
30.97
 5,000 32.77 32.88 30.93 0 0 0
27/07/2009
32.77
 12,100 31.00 33.07 31.67 0 0 0
24/07/2009
31.00
 20,700 30.71 31.00 30.75 0 0 0
23/07/2009
30.71
 10,200 29.83 31.12 28.65 1,100 0 0
22/07/2009
29.83
 3,600 29.20 31.23 29.83 0 0 0
21/07/2009
29.20
 7,600 27.62 29.20 29.20 0 900 0
20/07/2009
27.62
 7,400 26.51 28.35 26.51 0 0 0
17/07/2009
26.51
 2,100 27.58 29.27 26.51 0 0 0
16/07/2009
27.58
 200 27.29 27.80 27.58 0 0 0
15/07/2009
27.29
 500 26.51 27.29 27.06 0 0 0
14/07/2009
26.51
 300 26.07 26.70 26.51 0 0 0
13/07/2009
26.07
 3,000 26.33 26.33 24.30 0 0 0
10/07/2009
26.33
 5,500 26.14 26.33 25.96 500 0 0
09/07/2009
26.14
 900 25.96 26.14 26.14 0 0 0
08/07/2009
25.96
 2,000 26.22 26.22 25.96 0 0 0
07/07/2009
26.22
 3,700 26.14 26.22 25.78 0 0 0
06/07/2009
26.14
 3,800 26.88 27.18 25.96 0 0 0
03/07/2009
26.88
 100 26.44 26.88 26.88 0 0 0
02/07/2009
26.44
 700 25.22 26.92 25.22 0 100 0
01/07/2009
25.22
 1,200 25.78 25.78 25.19 0 200 0
30/06/2009
25.78
 2,400 27.62 27.62 25.78 0 0 0
29/06/2009
27.62
 0 27.25 27.62 27.62 0 0 0
26/06/2009
27.25
 2,800 26.07 27.65 27.25 0 0 0
25/06/2009
26.07
 2,300 24.56 26.07 25.59 0 0 0
24/06/2009
24.56
 1,500 24.63 24.63 24.30 0 0 0
23/06/2009
24.63
 1,700 24.05 24.63 22.72 0 0 0
22/06/2009
24.05
 1,600 25.41 25.41 24.01 0 0 0
19/06/2009
25.41
 2,300 27.25 28.80 25.41 2,000 100 0
18/06/2009
27.25
 4,800 25.78 27.25 26.88 0 0 0
17/06/2009
25.78
 6,500 24.89 25.78 24.97 0 0 0
16/06/2009
24.89
 8,600 26.88 26.88 24.82 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |