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
(2024-08-19) 		-0.70 -4.83% 57,700 -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
(2024-06-20) 		-13.28 -49.04% 138,100 -600 -0.0
12.50
30.09
13.80
6 tháng
(2024-03-22) 		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
(2022-09-29) 		1.09 8.56% 410,941 0 -0.0
10.34
30.09
13.80
36 tháng
(2021-10-04) 		-0.18 -1.31% 774,521 -23,400 -0.3
8.07
30.09
13.80
60 tháng
(2019-10-15) 		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)
21/12/2007
49.86
 15,800 49.28 51.13 49.28 0 0 0
20/12/2007
48.58
 6,500 50.50 50.50 48.58 0 0 0
19/12/2007
51.45
 26,800 49.86 52.67 47.94 0 0 0
18/12/2007
48.58
 19,200 49.86 49.86 47.30 0 0 0
17/12/2007
47.94
 13,300 48.26 48.64 47.94 0 0 0
14/12/2007
49.86
 12,400 49.86 50.50 49.73 0 0 0
13/12/2007
49.60
 7,200 50.50 50.50 49.54 0 0 0
12/12/2007
49.86
 25,600 48.58 52.48 48.58 0 100 0
11/12/2007
50.24
 8,800 49.86 50.50 49.86 0 0 0
10/12/2007
51.77
 17,000 53.37 53.37 51.13 0 0 0
07/12/2007
53.56
 28,700 52.54 54.01 52.09 0 0 0
06/12/2007
52.86
 17,500 53.05 54.33 51.58 0 0 0
05/12/2007
53.50
 19,300 59.51 59.51 50.18 0 0 0
04/12/2007
54.07
 63,300 51.13 54.46 51.13 0 0 0
03/12/2007
50.05
 18,900 49.79 50.05 48.32 0 0 0
30/11/2007
48.07
 18,500 48.58 48.58 48.00 0 0 0
29/11/2007
48.39
 10,900 48.26 49.73 48.26 0 0 0
28/11/2007
48.26
 12,200 47.62 48.26 47.62 0 0 0
27/11/2007
46.66
 22,500 47.94 49.86 46.66 0 0 0
26/11/2007
47.56
 16,000 46.98 48.58 46.34 0 500 0
23/11/2007
46.34
 14,500 47.30 47.81 44.74 0 0 0
22/11/2007
47.94
 14,900 46.66 49.22 42.95 100 0 0
21/11/2007
46.98
 15,000 48.32 48.32 46.66 0 0 0
20/11/2007
49.03
 11,700 49.22 49.86 47.94 0 0 0
19/11/2007
49.86
 17,000 50.50 50.50 49.22 0 0 0
16/11/2007
48.71
 13,300 51.13 51.13 46.66 0 900 0
15/11/2007
49.86
 39,500 53.05 53.69 48.58 0 0 0
14/11/2007
49.47
 16,600 40.52 49.47 40.52 0 500 0
13/11/2007
44.93
 30,900 47.94 49.54 44.93 1,000 0 0
12/11/2007
49.15
 26,900 49.86 51.13 48.64 0 0 0
09/11/2007
52.09
 48,800 54.97 54.97 50.50 0 1,400 0
08/11/2007
54.97
 32,900 57.53 57.53 54.07 0 1,500 0
07/11/2007
56.89
 29,300 58.80 59.12 53.69 0 0 0
06/11/2007
57.78
 48,900 54.33 57.78 53.44 0 0 0
05/11/2007
56.82
 29,400 63.28 63.28 56.82 1,000 0 0
02/11/2007
63.28
 59,600 64.30 64.30 60.72 0 0 0
01/11/2007
59.76
 34,200 55.61 59.76 54.33 0 0 0
31/10/2007
55.61
 70,400 59.38 59.38 53.50 0 300 0
30/10/2007
57.02
 75,900 57.53 63.34 57.02 0 0 0
29/10/2007
62.90
 43,800 68.71 69.03 62.90 0 300 0
26/10/2007
68.71
 64,000 75.42 77.98 64.56 0 0 0
25/10/2007
73.12
 104,000 72.87 73.31 60.02 1,000 0 0
24/10/2007
67.05
 111,600 66.73 67.05 65.20 4,300 0 0
23/10/2007
61.04
 111,400 61.04 61.04 60.08 0 0 0
22/10/2007
56.38
 90,100 56.38 56.38 52.41 1,000 700 0
19/10/2007
53.63
 75,300 48.58 53.63 46.02 0 0 0
18/10/2007
48.58
 64,500 51.77 51.77 48.39 2,000 0 0
17/10/2007
47.62
 174,200 55.54 55.54 46.02 2,300 1,000 0
16/10/2007
50.50
 3,900 50.50 50.50 50.50 0 0 0
15/10/2007
45.96
 800 45.96 45.96 45.96 0 0 0
12/10/2007
41.80
 300 41.80 41.80 41.80 0 0 0
11/10/2007
38.03
 1,000 38.03 38.03 38.03 0 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/2 Giá: 15 (Volume + 200%, Ratio=2)
10/10/2007
49.54
 124,400 52.16 52.16 44.74 0 0 0
09/10/2007
34.62
 124,500 34.75 35.37 33.71 300 0 0
08/10/2007
35.14
 55,100 39.94 40.20 33.58 200 0 0
05/10/2007
37.32
 129,300 37.58 37.58 35.27 1,100 0 0
04/10/2007
34.26
 80,900 34.26 34.26 32.94 0 0 0
03/10/2007
31.64
 112,900 31.64 31.69 29.57 1,500 0 0
02/10/2007
29.05
 67,900 29.69 29.69 27.49 300 0 0
01/10/2007
27.05
 74,400 27.05 27.05 26.45 0 0 0
28/09/2007
24.38
 16,200 24.77 24.90 23.86 0 0 0
27/09/2007
23.86
 80,800 25.31 25.31 23.86 0 0 0
26/09/2007
23.03
 17,900 23.03 23.03 23.03 0 0 0
25/09/2007
21.32
 22,500 20.23 21.32 20.23 0 0 0
24/09/2007
19.32
 13,000 18.93 19.97 18.93 0 0 0
21/09/2007
18.67
 2,700 19.45 19.66 18.41 300 0 0
20/09/2007
19.32
 8,500 20.25 20.25 19.32 400 0 0
19/09/2007
19.71
 26,100 20.23 20.31 19.19 0 0 0
18/09/2007
18.54
 17,800 17.64 18.54 17.64 0 0 0
17/09/2007
16.88
 10,300 16.21 17.51 16.21 0 0 0
14/09/2007
16.11
 2,500 17.64 17.64 15.56 0 0 0
13/09/2007
16.08
 2,100 16.18 16.18 16.08 300 0 0
12/09/2007
16.13
 2,500 16.21 16.60 16.08 0 0 0
11/09/2007
16.18
 8,900 16.08 16.18 16.08 0 0 0
10/09/2007
15.61
 3,100 15.30 15.61 15.30 0 0 0
07/09/2007
14.78
 500 14.52 14.78 14.52 0 0 0
06/09/2007
14.26
 1,000 14.52 14.52 14.26 0 0 0
05/09/2007
14.52
 1,000 14.52 14.52 14.52 0 0 0
04/09/2007
14.06
 0 14.06 14.06 14.06 0 0 0
31/08/2007
14.06
 200 14.06 14.06 14.06 0 0 0
30/08/2007
14.00
 400 14.06 14.06 14.00 0 0 0
29/08/2007
14.26
 3,800 14.26 14.26 14.13 0 0 0
28/08/2007
14.26
 3,000 14.39 14.39 14.26 0 0 0
27/08/2007
14.26
 200 14.26 14.26 14.26 0 0 0
24/08/2007
14.73
 0 14.73 14.73 14.73 0 0 0
23/08/2007
14.52
 600 14.78 14.78 14.52 0 0 0
22/08/2007
15.02
 200 15.02 15.02 15.02 0 0 0
21/08/2007
14.91
 1,200 14.81 14.91 14.78 0 0 0
20/08/2007
14.78
 400 15.56 15.56 14.78 0 0 0
17/08/2007
15.07
 1,200 14.52 15.07 14.52 0 0 0
16/08/2007
14.78
 2,400 17.12 17.12 14.78 0 0 0
15/08/2007
15.56
 600 15.56 15.82 15.56 0 0 0
14/08/2007
15.56
 1,500 15.61 15.87 15.56 0 0 0
13/08/2007
14.39
 2,500 14.26 14.52 14.26 0 0 0
10/08/2007
15.82
 0 15.82 15.82 15.82 0 0 0
09/08/2007
15.82
 0 15.82 15.82 15.82 0 0 0
08/08/2007
15.82
 100 15.82 15.82 15.82 0 0 0
07/08/2007
15.12
 800 16.08 16.08 15.12 0 0 0
06/08/2007
16.23
 0 16.23 16.23 16.23 0 0 0
03/08/2007
16.23
 500 16.23 16.23 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |