CTCP Viglacera Thăng Long (tlt)

13.80
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) 		-0.70 -4.83% 56,900 -500 -0.0
12.50
15.80
13.80
2 tháng
(2024-07-22) 		-4.64 -25.17% 112,400 -400 -0.0
12.50
21.10
13.80
3 tháng
(2024-06-21) 		-15.32 -52.61% 138,000 -600 -0.0
12.50
30.09
13.80
6 tháng
(2024-03-25) 		0.50 3.78% 237,606 -600 -0.0
10.68
30.09
13.80
12 tháng
(2023-09-25) 		-0.76 -5.21% 279,803 -600 -0.0
10.68
30.09
13.80
24 tháng
(2022-09-30) 		1.09 8.56% 410,941 0 -0.0
10.34
30.09
13.80
36 tháng
(2021-10-05) 		-0.02 -0.14% 774,421 -23,400 -0.3
8.07
30.09
13.80
60 tháng
(2019-10-16) 		4 40.75% 2,020,610 -14,700 -0.2
6.49
30.09
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2008
11.36
 200 11.36 11.36 11.36 0 0 0
27/05/2008
11.70
 100 11.70 11.70 11.70 0 0 0
26/05/2008
12.04
 100 12.04 12.04 12.04 0 0 0
23/05/2008
12.38
 100 12.38 12.38 12.38 0 0 0
22/05/2008
12.72
 100 12.72 12.72 12.72 0 0 0
21/05/2008
13.06
 100 13.06 13.06 13.06 0 0 0
20/05/2008
13.40
 100 13.40 13.40 13.40 0 0 0
19/05/2008
13.81
 700 13.81 13.81 13.81 0 0 0
16/05/2008
14.22
 15,800 14.22 14.22 14.22 0 0 0
15/05/2008
14.62
 100 14.62 14.62 14.62 0 0 0
14/05/2008
15.03
 500 15.03 15.03 15.03 0 0 0
13/05/2008: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2008
15.44
 100 15.44 15.44 15.44 0 0 0
12/05/2008
15.92
 400 15.92 15.92 15.92 0 0 0
09/05/2008
16.36
 400 16.36 16.36 16.36 0 0 0
08/05/2008
16.81
 2,600 16.81 16.81 16.81 0 0 0
07/05/2008
17.32
 600 17.32 17.32 17.32 0 0 0
06/05/2008
17.83
 800 17.83 17.83 17.83 0 0 0
05/05/2008
18.34
 2,000 18.34 18.34 18.34 0 0 0
29/04/2008
18.86
 49,100 18.86 18.86 18.86 4,000 0 0
28/04/2008
19.50
 69,000 19.18 19.50 19.18 0 0 0
25/04/2008
19.18
 131,500 18.92 19.88 18.86 0 0 0
24/04/2008
19.37
 161,200 19.37 20.39 19.37 0 0 0
23/04/2008
19.94
 6,400 19.94 20.01 19.94 0 0 0
22/04/2008
20.52
 61,200 20.58 21.09 20.52 0 0 0
21/04/2008
21.03
 70,100 21.03 21.41 20.97 0 0 0
18/04/2008
21.67
 81,900 22.12 22.12 20.90 0 0 0
17/04/2008
22.31
 82,400 21.03 22.31 21.03 0 0 0
16/04/2008
21.60
 94,800 21.67 22.56 21.60 0 0 0
11/04/2008
22.75
 85,900 22.05 23.07 22.05 0 0 0
10/04/2008
22.69
 6,300 22.69 22.82 22.69 0 0 0
09/04/2008
22.95
 116,300 24.35 24.35 22.95 400 0 0
08/04/2008
23.84
 359,300 23.84 23.84 22.63 100 0 0
07/04/2008
23.20
 7,900 23.20 23.20 23.20 0 0 0
04/04/2008
22.56
 1,000 22.56 22.56 22.56 0 0 0
03/04/2008
22.18
 100 22.18 22.18 22.18 0 0 0
02/04/2008
21.80
 300 21.80 21.80 21.80 0 0 0
01/04/2008
21.41
 3,700 21.41 21.41 21.41 0 0 0
31/03/2008
21.03
 100 21.03 21.03 21.03 0 0 0
28/03/2008
20.65
 3,400 20.65 20.65 20.65 0 0 0
27/03/2008
20.26
 2,200 20.26 20.26 20.26 0 0 0
26/03/2008
20.39
 127,500 17.19 20.84 17.19 0 1,400 0
25/03/2008
18.98
 50,600 19.24 19.24 18.98 0 0 0
24/03/2008
21.03
 132,400 23.33 23.33 21.03 100 0 0
21/03/2008
23.33
 78,000 24.80 24.93 22.88 0 0 0
20/03/2008
24.29
 45,500 24.93 25.57 24.16 0 0 0
19/03/2008
24.29
 101,700 24.61 26.85 23.27 0 0 0
18/03/2008
24.93
 135,400 25.12 25.57 24.74 0 0 0
17/03/2008
27.17
 105,200 28.76 28.83 26.97 600 0 0
14/03/2008
29.85
 50,200 29.08 30.36 29.08 0 0 0
13/03/2008
30.81
 92,500 30.94 31.00 29.53 400 0 0
12/03/2008
30.43
 111,800 29.53 31.06 27.23 0 0 0
11/03/2008
28.19
 97,700 31.00 31.00 28.19 0 0 0
10/03/2008
30.11
 249,800 31.77 31.77 29.08 1,000 0 0
07/03/2008
28.89
 5,900 28.89 28.89 28.89 0 0 0
06/03/2008
26.27
 9,900 26.27 26.27 26.27 0 0 0
05/03/2008
24.93
 172,400 23.71 25.38 23.59 0 3,400 0
04/03/2008
26.14
 57,400 26.91 26.91 26.14 0 600 0
03/03/2008
28.32
 84,900 31.19 31.96 28.00 0 0 0
29/02/2008
30.55
 72,700 32.28 32.60 29.91 0 0 0
28/02/2008
32.28
 90,400 32.28 34.26 31.06 0 0 0
27/02/2008
31.32
 122,700 29.91 33.88 29.91 0 0 0
26/02/2008
29.79
 127,400 35.92 35.92 29.79 200 0 0
25/02/2008
32.85
 22,500 31.96 32.85 29.91 0 0 0
22/02/2008
31.64
 203,000 29.40 35.03 29.27 0 0 0
21/02/2008
32.28
 65,700 35.16 35.16 32.28 0 0 0
20/02/2008
34.52
 96,400 37.07 38.35 34.07 0 0 0
19/02/2008
37.71
 159,100 38.99 40.27 35.79 0 0 0
18/02/2008
40.20
 61,500 40.59 40.59 39.18 200 0 0
15/02/2008
43.46
 32,700 45.96 45.96 42.83 0 0 0
14/02/2008
46.09
 27,400 48.58 48.58 45.38 1,500 0 0
13/02/2008
47.94
 13,700 51.77 51.77 47.43 1,000 0 0
12/02/2008
49.22
 20,700 56.44 56.44 48.58 0 0 0
01/02/2008
52.09
 89,500 51.07 52.41 49.22 100 0 0
31/01/2008
49.86
 59,100 52.29 52.29 43.53 0 0 0
30/01/2008
47.56
 11,900 47.56 47.56 47.56 0 0 0
29/01/2008
43.27
 11,100 43.27 43.27 43.27 0 0 0
28/01/2008
40.27
 30,400 40.27 40.27 38.29 0 0 0
25/01/2008
38.35
 9,800 37.07 39.95 37.07 0 0 0
24/01/2008
37.39
 9,400 40.27 40.27 37.39 0 0 0
23/01/2008
38.35
 16,900 39.63 40.27 37.46 0 0 0
22/01/2008
40.59
 8,800 40.27 41.55 40.20 0 0 0
21/01/2008
41.55
 7,000 41.55 42.83 41.23 0 0 0
18/01/2008
41.55
 17,900 41.55 44.10 41.48 0 0 0
17/01/2008
41.23
 20,500 43.78 43.91 38.67 0 0 0
16/01/2008
39.95
 5,400 39.95 39.95 39.63 0 0 0
15/01/2008
37.07
 20,400 39.63 39.63 36.11 0 0 0
14/01/2008
39.50
 9,800 40.91 40.91 39.18 0 0 0
11/01/2008
41.55
 8,200 43.46 44.42 41.55 0 0 0
10/01/2008
42.83
 15,900 43.46 43.46 40.91 0 0 0
09/01/2008
44.10
 6,300 46.02 46.34 43.46 0 0 0
08/01/2008
44.10
 7,200 45.70 47.17 44.10 0 0 0
07/01/2008
44.74
 16,100 45.38 45.38 42.19 0 0 0
04/01/2008
46.98
 3,200 45.83 47.30 45.83 0 0 0
03/01/2008
47.87
 5,200 48.58 48.58 46.79 0 0 0
02/01/2008
49.22
 1,200 49.22 49.22 49.22 0 0 0
28/12/2007
49.60
 8,300 48.71 49.86 48.71 0 0 0
27/12/2007
49.54
 6,300 49.86 49.86 48.90 0 0 0
26/12/2007
49.79
 13,000 49.86 50.50 49.79 0 0 0
25/12/2007
50.43
 4,900 51.13 51.13 48.71 100 0 0
24/12/2007
50.05
 19,700 51.58 51.77 49.86 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |