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)
17/11/2009
42.36
 9,100 41.97 42.36 41.92 0 0 0
16/11/2009
42.47
 6,100 42.69 42.74 41.92 0 0 0
13/11/2009
41.92
 4,800 39.71 42.47 39.71 2,400 0 0
12/11/2009
42.85
 10,400 43.13 43.13 41.64 2,400 0 0
11/11/2009
41.37
 6,100 40.81 41.37 40.37 0 0 0
10/11/2009
41.09
 13,400 41.37 41.37 39.99 0 0 0
09/11/2009
41.59
 13,000 42.19 42.19 41.59 0 0 0
06/11/2009
44.12
 14,600 45.78 45.94 43.57 5,000 0 0
05/11/2009
43.13
 20,800 43.02 43.13 42.74 1,500 0 0
04/11/2009
40.92
 12,300 40.26 41.31 39.71 0 200 0
03/11/2009
39.93
 18,200 39.71 42.08 39.21 0 0 0
02/11/2009
42.03
 25,000 43.02 43.02 42.03 0 0 0
30/10/2009
45.23
 30,000 46.22 46.22 43.57 0 0 0
29/10/2009
43.35
 26,800 44.67 44.67 43.13 0 0 0
28/10/2009
46.38
 17,800 45.78 46.88 45.78 0 0 0
27/10/2009
44.84
 36,200 46.88 47.16 43.30 0 3,300 0
26/10/2009
46.33
 33,400 47.16 47.71 44.67 0 0 0
23/10/2009
45.56
 37,200 48.70 51.02 45.34 0 1,000 0
22/10/2009
49.36
 31,900 50.69 51.84 47.21 0 11,400 0
21/10/2009
50.69
 41,900 51.46 51.46 49.09 0 0 0
20/10/2009
48.09
 7,300 48.09 48.09 48.09 0 0 0
19/10/2009
44.95
 34,400 44.95 44.95 44.67 2,000 0 0
16/10/2009
41.92
 20,900 43.57 44.12 41.37 2,000 0 0
15/10/2009
41.92
 36,600 41.92 42.74 40.81 2,000 0 0
14/10/2009
39.99
 15,600 39.88 40.81 39.71 2,000 0 0
13/10/2009
39.27
 28,400 39.71 39.71 39.16 300 0 0
12/10/2009
39.21
 15,300 38.88 40.48 38.88 300 0 0
09/10/2009
39.16
 38,800 37.78 39.16 37.78 400 0 0
08/10/2009
36.95
 4,100 37.23 37.23 36.68 0 0 0
07/10/2009
36.90
 4,800 36.40 36.95 36.40 0 0 0
06/10/2009
35.57
 5,400 35.30 35.57 35.30 0 0 0
05/10/2009
35.52
 7,500 35.85 35.85 34.25 0 0 0
02/10/2009
34.47
 11,000 35.85 35.85 33.48 0 0 0
01/10/2009
35.30
 11,600 36.13 36.40 35.30 0 0 0
30/09/2009
36.29
 8,700 36.68 37.50 35.85 0 0 0
29/09/2009
36.68
 13,300 36.40 38.50 36.40 0 0 0
28/09/2009
37.95
 3,000 39.16 39.16 37.95 3,000 0 0
25/09/2009
38.50
 14,400 35.85 38.50 35.85 3,000 500 0
24/09/2009
36.13
 18,100 35.30 36.18 35.30 0 500 0
23/09/2009
37.23
 36,800 38.44 38.44 35.85 0 1,200 0
22/09/2009
37.84
 8,700 39.71 39.71 37.84 0 0 0
21/09/2009
39.27
 29,300 39.27 39.99 39.27 700 0 0
18/09/2009
39.44
 28,800 36.95 40.26 36.95 700 0 0
17/09/2009
38.61
 22,200 39.71 39.88 37.34 0 0 0
16/09/2009
37.34
 20,500 37.12 37.34 37.12 0 0 0
15/09/2009
36.07
 42,900 34.75 36.13 33.81 0 0 0
14/09/2009
34.20
 18,900 33.42 34.75 32.87 600 200 0
11/09/2009
32.54
 9,200 33.09 33.20 32.54 600 0 0
10/09/2009
32.60
 3,500 32.38 33.09 32.38 0 0 0
09/09/2009
32.71
 4,000 33.59 33.59 32.71 0 0 0
08/09/2009
32.98
 8,100 32.54 32.98 32.54 0 0 0
07/09/2009
32.54
 9,300 32.54 32.65 32.15 0 0 0
04/09/2009
32.27
 9,500 33.09 33.37 31.99 0 0 0
03/09/2009
32.93
 1,700 31.77 33.37 31.77 0 0 0
01/09/2009
33.37
 4,400 33.09 33.37 32.54 0 0 0
31/08/2009
33.15
 27,400 33.64 33.92 33.04 0 0 0
28/08/2009
33.04
 9,300 30.89 33.09 30.89 0 0 0
27/08/2009
33.09
 3,300 33.37 33.37 32.38 200 0 0
26/08/2009
33.09
 26,100 33.64 33.64 32.27 200 0 0
25/08/2009
33.20
 5,300 33.09 33.92 33.09 0 0 0
24/08/2009
33.64
 5,300 34.20 34.20 33.64 0 0 0
21/08/2009
34.47
 32,500 33.64 34.47 33.64 0 0 0
20/08/2009
33.20
 8,900 33.64 34.03 32.54 0 0 0
19/08/2009
32.27
 6,100 31.71 32.27 31.49 0 0 0
18/08/2009
31.99
 11,100 30.39 33.04 30.33 0 0 0
17/08/2009
32.54
 20,900 31.22 32.54 31.16 0 0 0
14/08/2009
32.54
 24,400 33.09 33.09 32.27 0 0 0
13/08/2009
32.82
 14,100 33.09 33.37 32.82 0 0 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 40%
12/08/2009
32.54
 7,100 32.82 33.31 32.49 0 0 0
11/08/2009
32.82
 20,900 32.76 32.97 32.76 0 0 0
10/08/2009
32.76
 32,100 32.56 32.82 32.56 3,600 5,000 0
07/08/2009
33.07
 20,200 33.07 33.07 32.56 3,600 1,000 0
06/08/2009
33.07
 48,800 32.61 33.85 32.61 29,600 1,000 0
05/08/2009
33.13
 14,600 33.85 34.37 33.07 0 300 0
04/08/2009
34.06
 14,400 33.59 34.63 33.59 0 300 0
03/08/2009
33.18
 16,000 33.59 33.59 32.82 0 0 0
31/07/2009
32.45
 23,600 33.07 33.07 31.78 0 0 0
30/07/2009
31.32
 24,600 31.78 31.78 31.06 0 0 0
29/07/2009
32.04
 34,600 31.06 32.25 31.01 0 0 0
28/07/2009
30.39
 12,700 31.01 31.01 29.20 200 200 0
27/07/2009
31.01
 9,600 32.25 32.25 30.49 200 200 0
24/07/2009
30.23
 8,700 30.18 30.23 28.94 0 0 0
23/07/2009
28.68
 4,300 27.91 28.68 27.91 0 0 0
22/07/2009
27.65
 6,500 27.91 28.17 27.65 0 0 0
21/07/2009
26.93
 13,700 26.36 26.93 26.36 0 0 0
20/07/2009
25.17
 100 25.17 25.17 25.17 0 0 0
17/07/2009
26.36
 1,300 25.58 26.36 25.58 0 0 0
16/07/2009
26.36
 2,800 26.36 26.87 26.10 0 0 0
15/07/2009
26.10
 3,200 26.10 26.10 25.84 0 0 0
14/07/2009
25.58
 2,900 26.36 26.36 25.32 0 0 0
13/07/2009
26.36
 2,800 25.84 26.36 25.84 0 0 0
10/07/2009
26.10
 1,600 26.36 26.36 26.10 0 0 0
09/07/2009
27.08
 2,700 25.84 27.13 25.84 0 0 0
08/07/2009
26.87
 6,200 26.87 26.87 25.89 1,000 0 0
07/07/2009
26.77
 2,500 26.36 27.65 26.36 1,000 0 0
06/07/2009
26.82
 6,500 24.29 26.82 24.29 0 0 0
03/07/2009
25.58
 1,500 24.08 25.79 24.08 0 0 0
02/07/2009
25.94
 2,100 23.26 25.94 23.26 1,000 0 0
01/07/2009
24.81
 6,700 24.55 25.32 24.55 1,000 0 0
30/06/2009
25.63
 3,000 26.87 26.87 25.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |