CTCP Viglacera Đông Triều (dtc)

4.70
0.40
(9.30%)
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
(2024-10-14) 		-0.50 -10.42% 177,300 0 0
4.20
4.80
4.70
2 tháng
(2024-09-16) 		-0.50 -10.42% 292,700 0 0
4.20
4.80
4.70
3 tháng
(2024-08-15) 		-0.30 -6.52% 635,200 0 0
4.20
5.10
4.70
6 tháng
(2024-05-17) 		0.10 2.38% 2,667,500 -1,800 -0.0
4
6.70
4.70
12 tháng
(2023-11-20) 		0 0% 3,621,200 -8,152 -0.0
3.80
6.70
4.70
24 tháng
(2022-11-24) 		-2.80 -39.44% 6,355,632 -8,552 -0.0
3.80
7.20
4.70
36 tháng
(2021-11-29) 		-8.25 -65.75% 8,672,334 -8,552 -0.0
3.80
13.04
4.70
60 tháng
(2019-12-10) 		-4.63 -51.82% 10,885,804 -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)
11/11/2022
7.40
 0 7.40 7.40 7.40 0 0 0
10/11/2022
7.40
 1,000 7.40 8 7.40 0 0 0
09/11/2022
7.40
 100 8.20 8.20 7.40 0 0 0
08/11/2022
8.20
 100 8.10 8.20 8.20 0 0 0
07/11/2022
8.10
 0 8.10 8.10 8.10 0 0 0
04/11/2022
8.10
 5,400 8 8.60 8.10 0 0 0
03/11/2022
8
 3,700 8.10 8.20 8 0 0 0
02/11/2022
8.10
 1,300 8.10 8.60 8.10 0 0 0
01/11/2022
8.10
 0 8.10 8.10 8.10 0 0 0
31/10/2022
8.10
 5,400 7.40 8.10 7.40 0 0 0
28/10/2022
7.40
 100 7 7.40 7.40 0 0 0
27/10/2022
7
 4,300 6.80 7.30 6.20 0 0 0
26/10/2022
6.80
 1,100 7.50 7.50 6.80 0 0 0
25/10/2022
7.50
 1,200 7.50 7.50 6.80 0 0 0
24/10/2022
7.50
 900 7.50 7.50 6.80 0 0 0
21/10/2022
7.50
 2,112 7.60 7.60 6.90 0 0 0
20/10/2022
7.60
 1,100 8.30 8.30 7.50 0 0 0
19/10/2022
8.30
 0 8.30 8.30 8.30 0 0 0
18/10/2022
8.30
 300 8.50 8.50 7.80 0 0 0
17/10/2022
8.50
 600 8.40 9.20 8.50 0 0 0
14/10/2022
8.40
 100 8.40 8.40 8.40 0 0 0
13/10/2022
8.40
 400 8.30 9.10 8.40 0 0 0
12/10/2022
8.30
 14,656 8.70 8.70 7.90 0 0 0
11/10/2022
8.70
 2,906 8.70 9.10 8.70 0 0 0
10/10/2022
8.70
 9,100 8.80 9 8 0 0 0
07/10/2022
8.80
 0 8.80 8.80 8.80 0 0 0
06/10/2022
8.80
 900 8.90 9.10 8.30 0 0 0
05/10/2022
8.90
 5,600 9 9 8.10 0 0 0
04/10/2022
9
 600 8.80 9 8.70 0 0 0
03/10/2022
8.80
 1,200 9.40 9.40 8.80 0 0 0
30/09/2022
9.40
 0 9.40 9.40 9.40 0 0 0
29/09/2022
9.40
 1,501 9.40 9.60 9 0 0 0
28/09/2022
9.40
 12,300 9.20 9.60 8.80 0 0 0
27/09/2022
9.20
 3,200 9.30 9.30 8.90 0 0 0
26/09/2022
9.30
 4,800 9.50 9.50 9 0 0 0
23/09/2022
9.50
 2,851 9.40 9.80 9.20 0 0 0
22/09/2022
9.40
 6,700 9.40 9.40 9.10 0 0 0
21/09/2022
9.40
 2,800 9.70 9.70 9.40 0 0 0
20/09/2022
9.70
 4,901 9.90 9.90 9.10 0 0 0
19/09/2022
9.90
 2,000 10.20 10.20 9.40 0 0 0
16/09/2022
10.20
 1,134 10.40 10.40 10 0 0 0
15/09/2022
10.40
 218 10.10 10.40 9.80 0 0 0
14/09/2022
10.10
 9,700 10.40 10.70 9.50 0 0 0
13/09/2022
10.40
 1,700 9.80 10.70 9.60 0 0 0
12/09/2022
9.80
 100 10.80 10.80 9.80 0 0 0
09/09/2022
10.80
 6,500 10 11 10 0 0 0
08/09/2022
10
 3,100 10 10 9.50 0 0 0
07/09/2022
10
 0 10 10 10 0 0 0
06/09/2022
10
 6,400 10.30 10.30 9.50 0 0 0
05/09/2022
10.30
 6,900 10.30 10.30 9.50 0 0 0
31/08/2022
10.30
 7,300 10.20 10.30 9.90 0 0 0
30/08/2022
10.20
 14,100 10.20 10.30 9.30 0 0 0
29/08/2022
10.20
 8,100 10.20 11.10 10 0 0 0
26/08/2022
10.20
 11,600 10.20 10.20 9.50 0 0 0
25/08/2022
10.20
 12,000 9.60 10.20 9.20 0 0 0
24/08/2022
9.60
 18,700 9.80 9.80 9.60 0 0 0
23/08/2022
9.80
 6,500 9.40 9.80 9.50 0 0 0
22/08/2022
9.40
 16,100 9 9.90 9.20 0 0 0
19/08/2022
9
 11,300 9 9.30 9 0 0 0
18/08/2022
9
 11,000 8.90 9.30 8.90 0 0 0
17/08/2022
8.90
 16,400 8.50 9.20 8.20 0 0 0
16/08/2022
8.50
 9,700 7.90 8.50 7.30 0 0 0
15/08/2022
7.90
 0 7.90 7.90 7.90 0 0 0
12/08/2022
7.90
 6,700 8 8 7.70 0 0 0
11/08/2022
8
 1,300 8 8 8 0 0 0
10/08/2022
8
 1,000 7.90 8 7.80 0 0 0
09/08/2022
7.90
 26,200 7.30 8 7.30 0 0 0
08/08/2022
7.30
 3,200 8 8 7.30 0 0 0
05/08/2022
8
 14,500 7.50 8 6.90 0 0 0
04/08/2022
7.50
 4,400 6.90 7.50 7.30 0 0 0
03/08/2022
6.90
 15,700 6.30 6.90 6.60 0 0 0
02/08/2022
6.30
 9,300 6.30 6.30 6.10 0 0 0
01/08/2022
6.30
 7,000 6.30 6.40 6.30 0 0 0
29/07/2022
6.30
 3,600 6.50 6.50 6.30 0 0 0
28/07/2022
6.50
 3,600 6.70 6.70 6.50 0 0 0
27/07/2022
6.70
 17,900 6.30 6.70 6.40 0 0 0
26/07/2022
6.30
 4,600 6.50 6.50 6.30 0 0 0
25/07/2022
6.50
 8,300 6.70 6.70 6.50 0 0 0
22/07/2022
6.70
 1,200 6.70 6.70 6.70 0 0 0
21/07/2022
6.70
 4,700 6.80 6.80 6.70 0 0 0
20/07/2022
6.80
 7,000 6.80 6.80 6.40 0 0 0
19/07/2022
6.80
 10,100 6.80 6.80 6.30 0 0 0
18/07/2022
6.80
 0 6.80 6.80 6.80 0 0 0
15/07/2022
6.80
 14,200 7.10 7.10 6.40 0 0 0
14/07/2022
7.10
 5,302 7.10 7.10 6.40 0 0 0
13/07/2022
7.10
 9,100 6.80 7.10 6.30 0 0 0
12/07/2022
6.80
 12,500 6.80 6.80 6.20 0 0 0
11/07/2022
6.80
 6,900 6.90 6.90 6.30 0 0 0
08/07/2022
6.90
 3,400 7 7.40 6.30 0 0 0
07/07/2022
7
 300 7.40 7.40 6.70 0 0 0
06/07/2022
7.40
 500 7 7.40 6.90 0 0 0
05/07/2022
7
 11,200 6.70 7 6.20 0 0 0
04/07/2022
6.70
 7,900 6.70 6.70 6.20 0 0 0
01/07/2022
6.70
 5,000 6.70 6.70 6.10 0 0 0
30/06/2022
6.70
 200 6.30 6.70 6.70 0 0 0
29/06/2022
6.30
 3,600 6.70 7.30 6.30 0 0 0
28/06/2022
6.70
 13,100 6.20 6.70 5.80 0 0 0
27/06/2022
6.20
 7,600 6.10 6.50 6.20 0 0 0
24/06/2022
6.10
 11,600 6 6.10 5.70 0 0 0
23/06/2022
6
 14,900 5.80 6.30 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |