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)
29/06/2009
26.82
 2,800 25.58 26.87 25.58 0 0 0
26/06/2009
25.43
 6,400 25.74 25.74 25.32 200 0 0
25/06/2009
25.32
 5,300 27.91 27.91 25.32 0 0 0
24/06/2009
26.41
 6,500 25.84 26.41 25.84 0 0 0
23/06/2009
24.65
 9,300 24.81 24.81 24.65 0 0 0
22/06/2009
26.46
 3,700 26.51 26.51 26.46 0 0 0
19/06/2009
28.42
 9,500 26.98 28.53 26.93 5,000 0 0
18/06/2009
26.72
 8,500 25.89 26.72 25.84 0 0 0
17/06/2009
25.79
 14,000 23.82 25.84 23.82 0 0 0
16/06/2009
25.53
 38,500 25.63 25.84 25.53 1,200 0 0
15/06/2009
27.39
 22,700 27.49 27.55 27.39 0 0 0
12/06/2009
28.94
 26,100 31.27 31.27 28.94 0 0 0
11/06/2009
29.15
 22,700 27.13 30.49 27.13 0 1,600 0
10/06/2009
28.99
 9,600 29.46 29.46 28.99 0 2,900 0
09/06/2009
31.01
 40,300 34.63 34.63 31.01 0 9,000 0
08/06/2009
32.97
 32,200 32.97 32.97 31.01 0 0 0
05/06/2009
30.75
 28,000 30.80 30.85 30.49 0 0 0
04/06/2009
28.94
 4,700 28.42 28.94 27.91 0 0 0
03/06/2009
27.13
 22,200 26.87 27.13 26.05 0 0 0
02/06/2009
25.53
 27,900 24.75 25.53 24.75 0 0 0
01/06/2009
24.03
 10,200 23.77 24.03 23.77 2,500 0 0
29/05/2009
23.26
 14,900 23.26 23.51 22.22 0 0 0
28/05/2009
23.26
 8,600 23.26 23.26 22.02 0 500 0
27/05/2009
23.51
 13,300 23.00 23.51 23.00 0 0 0
26/05/2009
23.00
 15,500 22.12 23.26 22.12 0 0 0
25/05/2009
23.15
 28,200 22.22 23.15 22.22 0 0 0
22/05/2009
22.22
 16,800 21.19 22.22 21.19 0 0 0
21/05/2009
22.43
 12,400 20.93 22.43 20.93 0 0 0
20/05/2009
22.27
 5,800 21.34 22.69 21.34 0 0 0
19/05/2009
22.89
 3,900 23.26 23.26 22.74 1,500 0 0
18/05/2009
22.12
 23,400 21.34 22.53 20.93 1,500 0 0
15/05/2009
22.74
 16,300 22.33 22.74 22.22 0 200 0
14/05/2009
22.22
 8,100 22.64 22.74 21.96 0 0 0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 22%
13/05/2009
22.69
 14,900 22.84 22.95 22.22 0 0 0
12/05/2009
22.02
 27,100 21.67 22.61 20.69 500 0 0
11/05/2009
21.57
 25,100 22.06 22.06 21.23 500 8,800 0
08/05/2009
21.13
 14,000 21.13 21.38 20.74 0 4,000 0
07/05/2009
21.62
 11,400 21.38 22.02 21.13 0 2,200 0
06/05/2009
20.64
 14,300 21.87 22.46 20.54 0 0 0
05/05/2009
21.87
 40,900 21.97 21.97 21.87 0 10,000 0
04/05/2009
20.54
 29,900 20.15 20.54 20.15 0 16,000 0
29/04/2009
19.36
 12,600 19.41 19.41 18.72 0 0 0
28/04/2009
18.77
 10,700 18.67 18.92 18.67 0 0 0
27/04/2009
18.62
 3,600 18.67 18.67 18.62 0 0 0
24/04/2009
18.18
 10,700 19.26 19.26 18.18 0 0 0
23/04/2009
19.41
 4,500 19.17 19.41 18.43 0 1,000 0
22/04/2009
18.38
 13,700 18.38 18.38 18.28 0 8,000 0
21/04/2009
17.69
 9,800 17.20 18.18 16.86 0 0 0
20/04/2009
18.33
 20,000 17.84 18.33 17.69 100 0 0
17/04/2009
18.33
 17,400 20.15 20.15 18.23 100 0 0
16/04/2009
19.46
 16,100 19.71 19.75 19.17 0 0 0
15/04/2009
19.66
 19,800 22.26 22.26 19.46 0 1,000 0
14/04/2009
20.15
 19,800 21.43 21.43 19.66 0 0 0
13/04/2009
20.20
 33,800 19.90 20.20 19.41 0 1,000 0
10/04/2009
18.72
 17,900 19.02 19.02 18.08 0 0 0
09/04/2009
17.84
 8,800 17.30 17.89 17.25 0 0 0
08/04/2009
17.30
 24,300 16.71 18.82 16.71 0 0 0
07/04/2009
17.74
 23,700 17.64 17.74 17.54 0 0 0
03/04/2009
16.66
 14,200 16.46 16.66 16.32 0 0 0
02/04/2009
15.73
 12,000 15.73 15.73 15.38 0 0 0
01/04/2009
15.53
 17,900 15.18 15.53 15.18 0 0 0
31/03/2009
14.84
 2,000 14.50 14.84 14.25 0 0 0
30/03/2009
14.84
 7,600 15.18 15.23 14.79 0 0 0
27/03/2009
15.48
 14,000 15.58 15.68 14.99 0 0 0
26/03/2009
15.23
 8,500 14.94 15.87 14.50 0 0 0
25/03/2009
14.94
 5,300 14.55 14.99 14.94 0 0 0
24/03/2009
14.74
 10,300 14.25 14.74 14.35 0 0 0
23/03/2009
14.10
 4,100 14.40 14.50 13.56 0 0 0
20/03/2009
14.40
 100 14.84 14.40 14.40 0 0 0
19/03/2009
14.50
 22,900 15.23 15.14 14.50 0 0 0
18/03/2009
15.48
 16,600 15.09 15.73 14.74 0 0 0
17/03/2009
14.99
 5,100 14.94 15.23 14.99 0 700 0
16/03/2009
14.84
 4,900 15.18 14.99 14.74 0 0 0
13/03/2009
15.18
 100 14.55 15.18 15.18 0 0 0
12/03/2009
14.25
 4,800 15.04 14.74 14.25 2,000 0 0
11/03/2009
14.55
 5,700 14.55 15.53 14.55 0 0 0
10/03/2009
14.55
 4,300 14.50 14.64 14.50 0 0 0
09/03/2009
14.50
 4,000 14.25 14.60 14.30 500 0 0
06/03/2009
14.50
 3,500 14.55 14.50 13.96 0 0 0
05/03/2009
14.50
 2,500 14.25 14.99 14.25 0 0 0
04/03/2009
14.50
 2,200 13.96 14.50 13.76 0 0 0
03/03/2009
14.10
 3,800 13.86 14.10 13.76 0 0 0
02/03/2009
13.86
 9,500 13.81 14.01 13.76 500 0 0
27/02/2009
13.91
 5,000 13.37 13.91 13.76 0 0 0
26/02/2009
13.71
 5,200 13.51 14.45 12.83 0 0 0
25/02/2009
13.61
 7,500 12.73 13.61 13.37 0 0 0
24/02/2009
12.53
 16,700 13.46 13.27 12.53 0 0 0
23/02/2009
13.37
 7,100 13.76 13.76 13.37 0 0 0
20/02/2009
14.40
 8,800 14.25 14.69 14.25 0 0 0
19/02/2009
14.74
 11,500 14.40 15.04 14.40 0 400 0
18/02/2009
14.40
 17,600 14.55 15.23 14.40 500 0 0
17/02/2009: Cổ tức tiền mặt tỉ lệ: 50%
17/02/2009
15.33
 15,700 15.33 17.15 15.33 0 0 0
16/02/2009
16.22
 20,200 16.47 16.64 16.22 0 0 0
13/02/2009
16.26
 22,300 17.07 17.07 16.22 0 0 0
12/02/2009
16.64
 26,800 17.28 17.33 16.52 0 0 0
11/02/2009
17.28
 15,100 17.50 17.50 17.07 500 0 0
10/02/2009
17.33
 9,200 18.52 18.52 16.73 400 0 0
09/02/2009
17.33
 31,100 17.33 17.33 17.28 500 0 0
06/02/2009
16.39
 29,900 14.51 16.39 14.51 500 0 0
05/02/2009
15.19
 7,600 16.05 16.05 15.19 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |