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)
04/02/2009
16.22
 5,600 16.43 16.64 16.09 0 0 0
03/02/2009
16.00
 7,200 17.45 17.50 15.96 0 0 0
02/02/2009
17.20
 44,900 16.64 17.20 16.30 3,500 0 0
23/01/2009
16.22
 12,100 15.79 16.60 15.53 0 0 0
22/01/2009
15.58
 10,200 15.79 16.05 15.06 0 0 0
21/01/2009
15.36
 4,400 14.51 15.36 14.51 0 0 0
20/01/2009
14.85
 15,600 15.83 15.83 14.51 0 0 0
19/01/2009
15.06
 21,500 15.06 15.06 14.94 0 0 0
16/01/2009
14.21
 6,900 14.51 14.51 13.70 0 1,200 0
15/01/2009
13.66
 8,300 13.53 13.83 13.53 0 1,800 0
14/01/2009
13.44
 3,600 13.66 13.66 13.44 0 700 0
13/01/2009
13.66
 500 13.87 13.87 13.66 0 0 0
12/01/2009
13.95
 2,300 14.00 14.00 13.74 0 700 0
09/01/2009
13.87
 1,200 14.04 14.04 13.66 0 0 0
08/01/2009
13.66
 4,500 13.78 13.78 13.66 0 0 0
07/01/2009
14.08
 1,500 14.25 14.25 14.08 0 0 0
06/01/2009
13.66
 4,600 13.66 13.87 13.66 0 0 0
05/01/2009
13.87
 5,600 13.87 13.87 13.02 0 0 0
02/01/2009
13.06
 500 13.83 13.83 13.06 0 0 0
31/12/2008
13.95
 3,200 14.25 14.25 12.80 0 0 0
30/12/2008
13.27
 2,700 14.04 14.04 12.85 0 0 0
29/12/2008
13.14
 1,700 13.66 13.66 13.14 0 0 0
26/12/2008
13.66
 8,200 14.00 14.00 13.66 0 0 0
25/12/2008
13.87
 1,400 14.25 14.25 13.87 0 0 0
24/12/2008
13.95
 5,800 13.83 13.95 13.66 0 0 0
23/12/2008
14.08
 6,200 13.87 14.08 13.83 0 0 0
22/12/2008
14.85
 20,000 14.85 14.85 14.72 0 0 0
19/12/2008
13.91
 4,600 13.83 13.91 13.83 0 0 0
18/12/2008
13.23
 11,200 12.93 13.27 12.67 0 0 0
17/12/2008
12.72
 600 12.21 12.72 12.21 0 0 0
16/12/2008
12.21
 4,100 12.25 12.97 12.16 0 0 0
15/12/2008
13.02
 9,700 13.23 13.36 12.03 0 0 0
12/12/2008
12.89
 8,000 11.61 12.89 11.61 0 0 0
11/12/2008
11.99
 1,700 12.12 12.12 11.99 0 0 0
10/12/2008
11.86
 10,900 12.03 12.38 11.86 0 0 0
09/12/2008
12.67
 4,300 12.38 12.76 12.38 0 0 0
08/12/2008
12.12
 7,000 11.99 12.16 11.86 0 0 0
05/12/2008
12.80
 10,600 13.66 13.66 12.38 0 0 0
04/12/2008
13.06
 11,600 12.72 13.06 12.72 0 0 0
03/12/2008
12.03
 5,500 11.31 12.76 11.31 0 0 0
02/12/2008
12.16
 1,300 11.95 12.33 11.78 0 0 0
01/12/2008
12.63
 1,500 12.55 12.63 12.55 0 0 0
28/11/2008
12.67
 8,800 11.18 12.67 11.18 0 0 0
27/11/2008
11.78
 13,200 12.08 12.08 11.78 0 300 0
26/11/2008
12.46
 5,600 13.57 13.57 12.38 0 1,500 0
25/11/2008
13.10
 7,000 12.80 13.10 12.50 0 0 0
24/11/2008
12.80
 6,400 14.25 14.25 12.80 0 0 0
21/11/2008
13.27
 13,700 13.23 13.70 13.14 0 0 0
20/11/2008
14.08
 13,700 14.30 14.30 14.08 0 2,700 0
19/11/2008
14.77
 12,000 16.60 16.60 14.77 0 1,500 0
18/11/2008
15.58
 9,900 16.60 16.60 15.49 0 700 0
17/11/2008
16.64
 4,500 16.43 16.64 16.43 0 0 0
14/11/2008
16.56
 9,600 16.26 16.81 16.22 0 0 0
13/11/2008
16.22
 13,300 15.53 16.26 15.36 0 900 0
12/11/2008
15.75
 8,600 14.51 15.75 14.51 0 0 0
11/11/2008
15.32
 32,700 15.36 16.17 15.32 0 6,000 0
10/11/2008
16.22
 25,600 16.22 18.61 16.22 0 3,500 0
07/11/2008
17.41
 14,000 19.97 19.97 17.41 0 2,000 0
06/11/2008
18.01
 9,100 18.01 19.33 18.01 400 0 0
05/11/2008
19.37
 33,700 19.37 19.37 18.99 0 0 0
04/11/2008
18.44
 26,900 17.24 18.44 17.07 0 0 0
03/11/2008
17.11
 7,600 18.35 18.35 17.11 200 0 0
31/10/2008
17.97
 6,600 18.73 18.73 17.92 900 0 0
30/10/2008
17.88
 8,500 17.50 17.88 16.73 2,200 0 0
29/10/2008
16.77
 29,400 16.77 16.77 15.70 2,800 0 0
28/10/2008
16.43
 46,300 15.62 16.77 15.62 15,000 1,800 0
27/10/2008
16.73
 8,100 17.11 17.11 16.73 0 0 0
24/10/2008
17.97
 28,200 17.97 18.05 17.97 4,000 0 0
23/10/2008
19.29
 1,000 19.29 19.29 19.29 0 0 0
22/10/2008
20.61
 28,900 22.62 22.62 20.61 1,800 0 0
21/10/2008
21.12
 24,900 23.77 23.77 20.95 0 0 0
20/10/2008
22.19
 69,700 22.23 22.23 21.34 0 0 0
17/10/2008
20.78
 1,700 20.78 20.78 20.78 0 0 0
16/10/2008
19.67
 30,400 19.42 19.67 18.35 0 0 0
15/10/2008
18.39
 7,800 18.39 18.39 18.39 0 0 0
14/10/2008
17.20
 100 17.20 17.20 17.20 0 0 0
13/10/2008
17.07
 24,200 15.49 17.07 15.49 0 0 0
10/10/2008
16.64
 17,600 16.64 16.73 16.64 0 0 0
09/10/2008
17.67
 15,300 16.64 18.69 16.39 0 0 0
08/10/2008
17.50
 25,700 17.45 17.71 17.45 0 0 0
07/10/2008
18.73
 12,700 18.73 18.78 18.73 0 0 0
06/10/2008
19.93
 28,300 22.62 22.83 19.93 0 2,100 0
03/10/2008
21.51
 7,000 21.55 21.55 21.34 0 0 0
02/10/2008
21.76
 22,400 21.34 21.98 20.70 0 0 0
01/10/2008
20.48
 16,100 20.83 21.21 19.63 0 1,100 0
30/09/2008
20.83
 100 20.83 20.83 20.83 0 0 0
29/09/2008
22.19
 25,000 22.75 22.75 20.27 0 5,100 0
26/09/2008
21.34
 36,400 21.34 21.34 20.14 0 100 0
25/09/2008
20.40
 9,900 18.78 20.40 18.56 0 100 0
24/09/2008
18.78
 13,400 18.78 20.44 18.78 0 0 0
23/09/2008
20.48
 37,200 19.59 21.04 19.59 1,000 0 0
22/09/2008
21.04
 600 21.04 21.04 21.04 0 0 0
19/09/2008
20.57
 26,200 17.92 20.57 17.92 0 0 0
18/09/2008
19.25
 2,200 19.25 19.25 19.25 0 0 0
17/09/2008
20.61
 3,300 20.70 20.70 20.61 0 0 0
16/09/2008
22.02
 29,600 23.64 23.64 22.02 0 100 0
15/09/2008
24.45
 44,300 23.43 24.50 21.38 0 0 0
12/09/2008
22.87
 10,200 23.09 23.09 22.87 0 1,100 0
11/09/2008
24.11
 33,900 25.56 25.56 22.32 0 5,700 0
10/09/2008
23.90
 29,200 23.90 23.90 23.47 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |