CTCP Viglacera Tiên Sơn (vit)

17.80
0.50
(2.89%)
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) 		1.20 7.23% 201,100 0 0
16.60
18.10
17.80
2 tháng
(2024-07-22) 		-0.30 -1.66% 370,600 -24,300 -0.4
16.60
18.90
17.80
3 tháng
(2024-06-21) 		-0.20 -1.11% 704,300 -39,300 -0.7
16.60
21.50
17.80
6 tháng
(2024-03-25) 		0.10 0.56% 1,002,200 -39,220 -0.7
16
21.50
17.80
12 tháng
(2023-09-25) 		1.86 11.69% 1,544,200 -43,567 -0.7
13.40
21.50
17.80
24 tháng
(2022-09-30) 		-0.71 -3.85% 4,934,378 -59,666 -1.0
13.40
21.50
17.80
36 tháng
(2021-10-05) 		2.87 19.25% 11,221,219 -107,776 -2.0
13.40
24.72
17.80
60 tháng
(2019-10-16) 		10.37 139.60% 25,790,101 -135,866 -2.2
6.70
24.72
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
16.80
 0 16.80 16.80 16.80 0 0 0
16/09/2022
16.80
 392 16.89 16.89 16.70 0 0 0
15/09/2022
16.89
 56 16.89 16.89 16.89 0 0 0
14/09/2022
16.89
 1,193 16.89 17.18 15.46 0 0 0
13/09/2022
16.89
 2,326 15.84 16.89 15.84 0 0 0
12/09/2022
15.84
 2,300 16.70 16.70 15.36 0 0 0
09/09/2022
16.70
 3,100 17.18 17.18 15.55 0 0 0
08/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
07/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
06/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
05/09/2022
17.18
 0 17.18 17.18 17.18 0 0 0
31/08/2022
17.18
 389,000 16.70 18.13 17.18 2,000 0 0.0
30/08/2022
16.70
 0 16.70 16.70 16.70 0 0 0
29/08/2022
16.70
 0 16.70 16.70 16.70 0 0 0
26/08/2022
16.70
 6,700 16.70 16.70 16.70 0 0 0
25/08/2022
16.70
 500 16.80 16.80 16.70 0 0 0
24/08/2022
16.80
 9,800 16.80 16.80 16.80 0 0 0
23/08/2022
16.80
 5,700 16.70 17.37 16.80 0 0 0
22/08/2022
16.70
 0 16.70 16.70 16.70 0 0 0
19/08/2022
16.70
 0 16.70 16.70 16.70 0 0 0
18/08/2022
16.70
 55,600 16.32 16.70 16.60 0 0 0
17/08/2022
16.32
 0 16.32 16.32 16.32 0 0 0
16/08/2022
16.32
 18,000 18.13 18.13 16.32 0 0 0
15/08/2022
18.13
 0 18.13 18.13 18.13 0 0 0
12/08/2022
18.13
 4,400 19.09 19.09 18.13 0 0 0
11/08/2022
19.09
 100 17.46 19.09 19.09 0 0 0
10/08/2022
17.46
 1,105 17.65 18.04 17.37 0 0 0
09/08/2022
17.65
 25,000 18.04 18.04 17.65 0 0 0
08/08/2022
18.04
 500 18.13 18.13 18.04 0 0 0
05/08/2022
18.13
 5,500 18.89 18.89 18.13 0 0 0
04/08/2022
18.89
 0 18.89 18.89 18.89 0 0 0
03/08/2022
18.89
 3,700 18.89 18.89 17.08 0 0 0
02/08/2022
18.89
 0 18.89 18.89 18.89 0 0 0
01/08/2022
18.89
 100 18.13 18.89 18.89 0 0 0
29/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
28/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
27/07/2022
18.13
 0 18.89 18.13 18.89 0 0 0
26/07/2022
18.89
 20 18.13 18.89 18.13 0 0 0
25/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
22/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
21/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
20/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
19/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
18/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
15/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
14/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
13/07/2022
18.13
 0 18.13 18.13 18.13 0 0 0
12/07/2022
18.13
 600 17.31 18.13 16.94 0 0 0
11/07/2022
17.31
 0 17.31 17.31 17.31 0 0 0
08/07/2022
17.31
 0 17.31 17.31 17.31 0 0 0
07/07/2022
17.31
 0 17.31 17.31 17.31 0 0 0
06/07/2022
17.31
 0 17.31 17.31 17.31 0 0 0
05/07/2022
17.31
 4,400 19.14 19.14 17.31 0 0 0
04/07/2022
19.14
 0 19.14 19.14 19.14 0 0 0
01/07/2022
19.14
 0 19.14 19.14 19.14 0 0 0
30/06/2022
19.14
 41,500 18.77 19.14 18.31 0 0 0
29/06/2022
18.77
 13,015 18.68 19.23 18.77 0 0 0
28/06/2022
18.68
 2,000 18.04 18.68 18.68 0 0 0
27/06/2022
18.04
 0 18.04 18.04 18.04 0 0 0
24/06/2022
18.04
 2,700 18.04 18.04 17.40 0 0 0
23/06/2022
18.04
 6,000 18.04 18.22 16.48 0 0 0
22/06/2022
18.04
 64,800 16.94 18.22 16.48 0 0 0
21/06/2022
16.94
 16,200 16.67 16.94 15.29 0 0 0
20/06/2022
16.67
 500 17.77 17.77 16.67 0 0 0
17/06/2022
17.77
 300 17.86 17.86 17.77 0 0 0
16/06/2022
17.86
 500 18.59 18.59 17.86 0 0 0
15/06/2022
18.59
 0 18.59 18.59 18.59 0 0 0
14/06/2022
18.59
 100 18.77 18.77 18.59 0 0 0
13/06/2022
18.77
 0 18.77 18.77 18.77 0 0 0
10/06/2022
18.77
 154,200 17.31 18.77 17.31 0 1,000 -0.0
09/06/2022
17.31
 8,100 17.31 17.31 17.31 0 0 0
08/06/2022
17.31
 3,600 16.30 17.31 17.12 0 0 0
07/06/2022
16.30
 400 16.12 16.30 16.30 0 0 0
06/06/2022
16.12
 0 16.12 16.12 16.12 0 0 0
03/06/2022
16.12
 11,500 17.22 17.22 16.03 0 0 0
02/06/2022
17.22
 0 17.22 17.22 17.22 0 0 0
01/06/2022
17.22
 1,000 17.12 17.22 17.22 0 0 0
31/05/2022
17.12
 3,700 17.12 17.12 17.12 0 0 0
30/05/2022
17.12
 1,300 17.03 17.22 17.12 0 0 0
27/05/2022
17.03
 2,300 17.22 17.40 17.03 0 0 0
26/05/2022
17.22
 200 17.86 17.86 17.22 0 0 0
25/05/2022
17.86
 0 17.86 17.86 17.86 0 0 0
24/05/2022
17.86
 0 17.86 17.86 17.86 0 0 0
23/05/2022
17.86
 100 17.77 17.86 17.86 0 0 0
20/05/2022
17.77
 17 17.77 17.77 17.77 0 0 0
19/05/2022
17.77
 700 17.40 18.31 16.48 0 0 0
18/05/2022
17.40
 38 17.40 17.40 17.40 0 0 0
17/05/2022
17.40
 0 17.40 17.40 17.40 0 0 0
16/05/2022
17.40
 3,000 16.57 17.40 17.40 0 0 0
13/05/2022
16.57
 700 18.22 18.22 16.57 0 0 0
12/05/2022
18.22
 100 17.40 18.22 18.22 0 0 0
11/05/2022
17.40
 4,000 16.67 18.22 17.40 0 0 0
10/05/2022
16.67
 1,200 15.93 16.67 15.57 0 0 0
09/05/2022
15.93
 300 17.40 17.40 15.66 0 0 0
06/05/2022
17.40
 0 17.40 17.40 17.40 0 0 0
05/05/2022
17.40
 0 17.40 17.40 17.40 0 0 0
04/05/2022
17.40
 18,000 18.31 18.31 17.40 0 500 -0.0
29/04/2022
18.31
 100 17.31 18.31 18.31 0 0 0
28/04/2022
17.31
 200 17.86 17.86 17.31 0 0 0
27/04/2022
17.86
 1,200 16.57 18.13 16.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |