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)
14/01/2009
13.56
 400 13.56 13.56 13.56 0 0 0
13/01/2009
13.56
 300 14.44 14.44 13.56 0 0 0
12/01/2009
14.44
 0 14.44 14.44 14.44 0 0 0
09/01/2009
14.44
 0 14.44 14.44 14.44 0 0 0
08/01/2009
14.44
 0 14.24 14.44 14.44 0 0 0
07/01/2009
14.24
 1,300 14.10 15.09 14.24 0 0 0
06/01/2009
14.10
 900 15.56 15.56 14.10 0 0 0
05/01/2009
15.56
 300 14.58 15.56 14.24 0 0 0
02/01/2009
14.58
 0 14.58 14.58 14.58 0 0 0
31/12/2008
14.58
 1,300 15.22 15.22 14.58 100 0 0
30/12/2008
15.22
 100 14.58 15.22 15.22 0 0 0
29/12/2008
14.58
 200 15.26 15.26 14.58 0 0 0
26/12/2008
15.26
 1,200 16.21 16.21 15.26 0 0 0
25/12/2008
16.21
 500 16.11 16.27 16.21 0 0 0
24/12/2008
16.11
 200 17.29 17.29 16.11 0 0 0
23/12/2008
17.29
 0 16.27 17.29 17.29 0 0 0
22/12/2008
16.27
 4,300 16.44 17.36 16.27 0 0 0
19/12/2008
16.44
 5,500 15.39 16.44 15.39 0 0 0
18/12/2008
15.39
 200 14.44 15.39 15.39 0 0 0
17/12/2008
14.44
 4,200 14.51 14.51 14.41 0 0 0
16/12/2008
14.51
 1,500 15.66 15.66 14.51 0 0 0
15/12/2008
15.66
 3,200 15.39 15.66 15.60 0 0 0
12/12/2008
15.39
 2,300 14.41 15.39 14.92 0 0 0
11/12/2008
14.41
 100 14.58 14.58 14.41 0 0 0
10/12/2008
14.58
 600 14.51 14.58 13.53 0 0 0
09/12/2008
14.51
 600 13.56 14.51 14.51 0 0 0
08/12/2008
13.56
 3,100 14.55 14.55 13.56 0 0 0
05/12/2008
14.55
 1,400 15.60 15.60 14.55 0 0 0
04/12/2008
15.60
 3,000 15.29 15.87 15.43 0 0 0
03/12/2008
15.29
 2,300 15.43 15.94 15.29 0 0 0
02/12/2008
15.43
 100 15.77 15.77 15.43 0 0 0
01/12/2008
15.77
 2,800 15.66 15.94 15.60 0 0 0
28/11/2008
15.66
 7,100 14.58 15.66 15.56 0 0 0
27/11/2008
14.58
 5,400 14.92 14.92 14.58 0 0 0
26/11/2008
14.92
 2,700 14.92 15.36 14.68 0 0 0
25/11/2008
14.92
 2,800 14.58 14.92 14.58 0 0 0
24/11/2008
14.58
 5,600 14.41 15.09 14.58 0 0 0
21/11/2008
14.41
 3,800 14.65 14.65 13.90 0 0 0
20/11/2008
14.65
 3,000 15.12 15.22 14.58 0 0 0
19/11/2008
15.12
 2,300 15.94 15.94 15.12 0 0 0
18/11/2008
15.94
 1,200 15.39 15.94 14.92 0 400 0
17/11/2008
15.39
 2,600 16.55 16.55 15.39 0 0 0
14/11/2008
16.55
 3,000 15.73 16.55 16.55 0 0 0
13/11/2008
15.73
 7,600 15.60 15.73 15.26 0 0 0
12/11/2008
15.60
 2,400 15.05 15.60 14.04 0 0 0
11/11/2008
15.05
 10,300 15.49 15.49 15.05 100 0 0
10/11/2008
15.49
 7,600 16.44 16.61 15.43 0 2,200 0
07/11/2008
16.44
 5,700 17.39 17.39 16.44 0 1,000 0
06/11/2008
17.39
 4,300 18.68 18.68 17.39 100 0 0
05/11/2008
18.68
 8,600 18.04 18.68 18.68 0 0 0
04/11/2008
18.04
 5,400 16.85 18.04 16.95 0 1,400 0
03/11/2008
16.85
 10,800 17.66 17.66 16.85 100 1,000 0
31/10/2008
17.66
 2,200 18.51 19.63 17.63 0 0 0
30/10/2008
18.51
 4,900 18.48 18.99 18.31 0 800 0
29/10/2008
18.48
 7,900 17.29 18.48 17.63 0 700 0
28/10/2008
17.29
 22,800 18.55 18.55 17.29 0 9,400 0
27/10/2008
18.55
 8,100 19.56 19.56 18.55 0 0 0
24/10/2008
19.56
 3,400 21.02 21.70 19.56 0 0 0
23/10/2008
21.02
 1,100 22.04 22.04 21.02 0 0 0
22/10/2008
22.04
 6,200 22.55 22.89 22.04 0 1,100 0
21/10/2008
22.55
 6,300 21.50 22.99 21.70 0 0 0
20/10/2008
21.50
 2,400 20.11 21.50 21.50 0 0 0
17/10/2008
20.11
 300 19.70 20.11 20.11 0 0 0
16/10/2008
19.70
 5,700 18.41 19.70 17.46 0 1,000 0
15/10/2008
18.41
 4,900 17.22 18.41 18.38 1,000 0 0
14/10/2008
17.22
 100 16.11 17.22 17.22 0 100 0
13/10/2008
16.11
 9,700 17.09 17.09 16.11 0 1,300 0
10/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
10/10/2008
17.09
 11,900 18.48 19.60 17.09 0 2,800 0
09/10/2008
18.48
 7,800 18.70 19.46 17.39 1,200 0 0
08/10/2008
18.70
 4,800 20.09 20.09 18.70 0 0 0
07/10/2008
20.09
 400 21.02 21.02 20.09 0 0 0
06/10/2008
21.02
 11,900 22.45 23.65 20.73 2,500 300 0
03/10/2008
22.45
 6,200 21.11 22.45 21.53 3,100 0 0
02/10/2008
21.11
 9,000 19.87 21.11 20.34 500 0 0
01/10/2008
19.87
 4,700 18.58 19.87 18.82 1,500 0 0
30/09/2008
18.58
 3,000 19.97 19.97 18.58 0 0 0
29/09/2008
19.97
 8,000 18.82 19.97 19.97 0 0 0
26/09/2008
18.82
 6,700 17.60 18.82 17.63 700 0 0
25/09/2008
17.60
 1,100 16.41 17.60 17.58 0 0 0
24/09/2008
16.41
 3,600 16.95 16.95 16.41 0 0 0
23/09/2008
16.95
 4,800 17.85 18.31 16.78 2,100 0 0
22/09/2008
17.85
 600 17.58 17.85 17.85 0 0 0
19/09/2008
17.58
 7,800 16.44 17.58 15.31 3,100 0 0
18/09/2008
16.44
 400 17.12 17.12 16.44 0 400 0
17/09/2008
17.12
 5,300 17.80 18.48 17.12 0 1,300 0
16/09/2008
17.80
 6,500 18.48 20.09 17.80 0 2,000 0
15/09/2008
18.48
 6,200 17.55 18.82 18.48 1,400 0 0
12/09/2008
17.55
 9,000 18.65 18.65 17.31 1,000 0 0
11/09/2008
18.65
 6,700 17.34 18.99 17.46 0 0 0
10/09/2008
17.34
 15,700 17.97 18.55 16.95 2,400 1,000 0
09/09/2008
17.97
 9,500 18.33 18.48 17.05 1,000 0 0
08/09/2008
18.33
 3,500 19.70 19.70 18.33 1,200 0 0
05/09/2008
19.70
 200 21.17 21.17 19.70 0 0 0
04/09/2008
21.17
 5,900 22.55 22.55 21.17 0 0 0
03/09/2008
22.55
 16,400 24.24 25.43 22.55 3,400 200 0
29/08/2008
24.24
 5,900 26.06 26.06 24.24 900 0 0
28/08/2008
26.06
 600 27.31 27.31 26.06 0 0 0
27/08/2008
27.31
 2,700 29.36 31.33 27.31 0 0 0
26/08/2008
29.36
 13,400 27.45 29.36 29.35 100 100 0
25/08/2008
27.45
 13,000 26.04 27.45 27.12 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |