CTCP Viglacera Tiên Sơn (vit)

17.80
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) 		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)
26/04/2022
16.57
 1,838 16.57 16.94 16.48 0 0 0
25/04/2022
16.57
 22,900 17.77 17.77 16.48 0 0 0
22/04/2022
17.77
 900 17.77 17.77 17.67 0 0 0
21/04/2022
17.77
 10,300 17.77 17.86 17.77 0 0 0
20/04/2022
17.77
 2,012 18.68 18.68 17.77 0 0 0
19/04/2022
18.68
 700 18.50 18.77 18.68 0 0 0
18/04/2022
18.50
 100 18.31 18.50 18.50 0 0 0
15/04/2022
18.31
 0 18.31 18.31 18.31 0 0 0
14/04/2022
18.31
 1,000 18.59 18.59 18.31 60 0 0.0
13/04/2022
18.59
 1 18.59 18.59 18.59 0 0 0
12/04/2022
18.59
 1,600 18.59 18.68 18.13 0 0 0
08/04/2022
18.59
 0 18.59 18.59 18.59 0 0 0
07/04/2022
18.59
 406 18.68 18.96 18.41 0 0 0
06/04/2022
18.68
 12,000 18.68 18.68 18.41 0 0 0
05/04/2022
18.68
 2,070 18.86 18.86 18.68 0 0 0
04/04/2022
18.86
 0 18.86 18.86 18.86 0 0 0
01/04/2022
18.86
 1,600 19.23 19.23 18.59 0 0 0
31/03/2022
19.23
 4,900 18.96 19.23 18.96 0 0 0
30/03/2022
18.96
 2,000 19.32 19.32 18.96 0 0 0
29/03/2022
19.32
 1,126 19.14 19.32 18.96 0 0 0
28/03/2022
19.14
 6,800 18.96 19.14 18.59 0 0 0
25/03/2022
18.96
 1,300 18.96 19.32 18.96 0 0 0
24/03/2022
18.96
 2,500 19.50 19.50 18.96 0 0 0
23/03/2022
19.50
 3,600 19.32 19.60 18.96 0 0 0
22/03/2022
19.32
 1,700 19.05 19.32 18.96 0 0 0
21/03/2022
19.05
 3,000 19.05 19.78 18.86 0 0 0
18/03/2022
19.05
 2,702 19.87 20.15 18.77 0 0 0
17/03/2022
19.87
 1,679 19.78 19.87 19.14 0 0 0
16/03/2022
19.78
 2,800 19.41 19.78 19.14 0 0 0
15/03/2022
19.41
 601 18.96 19.41 19.41 0 0 0
14/03/2022
18.96
 1,800 19.23 19.23 18.96 0 0 0
11/03/2022
19.23
 4,400 20.24 20.24 19.23 0 0 0
10/03/2022
20.24
 7,100 20.33 20.33 18.96 0 0 0
09/03/2022
20.33
 2,118 21.06 21.06 19.05 0 0 0
08/03/2022
21.06
 9,100 19.23 21.06 18.77 0 0 0
07/03/2022
19.23
 23,700 18.59 19.23 18.77 0 0 0
04/03/2022
18.59
 700 18.68 18.68 18.50 0 0 0
03/03/2022
18.68
 6,482 18.86 18.86 18.59 0 0 0
02/03/2022
18.86
 4,400 18.41 19.05 18.31 0 0 0
01/03/2022
18.41
 61,100 19.05 19.05 18.41 0 0 0
28/02/2022
19.05
 15,198 18.50 19.41 18.41 0 90 -0.0
25/02/2022
18.50
 26,101 18.50 18.77 18.31 0 0 0
24/02/2022
18.50
 24,900 18.86 19.05 18.31 0 0 0
23/02/2022
18.86
 25,200 19.05 19.14 18.68 0 0 0
22/02/2022
19.05
 10,555 19.05 19.05 18.50 0 0 0
21/02/2022
19.05
 29,202 19.05 19.23 18.68 0 0 0
18/02/2022
19.05
 28,300 19.14 19.23 18.77 0 0 0
17/02/2022
19.14
 75,600 18.77 19.14 18.77 0 0 0
16/02/2022
18.77
 5,400 19.23 19.23 18.77 0 0 0
15/02/2022
19.23
 9,300 18.50 19.23 18.50 0 0 0
14/02/2022
18.50
 8,400 20.15 20.79 18.50 0 0 0
11/02/2022
20.15
 5,000 20.15 20.15 20.05 0 0 0
10/02/2022
20.15
 26,241 19.41 20.15 19.69 0 0 0
09/02/2022
19.41
 3,027 18.96 20.51 18.96 0 0 0
08/02/2022
18.96
 1,509 20.88 20.88 18.96 0 0 0
07/02/2022
20.88
 10,900 19.69 20.88 18.96 0 0 0
28/01/2022
19.69
 2,170 17.95 19.69 19.23 0 0 0
27/01/2022
17.95
 703 19.78 19.78 17.95 0 0 0
26/01/2022
19.78
 8,169 21.89 21.89 19.78 0 0 0
25/01/2022
21.89
 362 21.89 21.89 19.78 0 0 0
24/01/2022
21.89
 1,100 24.27 24.27 21.89 500 0 0.0
21/01/2022
24.27
 7,040 22.44 24.27 24.27 0 0 0
20/01/2022
22.44
 4,200 24.72 24.72 22.44 0 0 0
19/01/2022
24.72
 163,900 22.89 24.72 21.98 20 1,000 -0.0
18/01/2022
22.89
 80,100 21.52 22.89 21.06 0 1,200 -0.0
17/01/2022
21.52
 44,708 20.42 21.52 18.41 0 0 0
14/01/2022
20.42
 26,400 19.05 20.42 17.40 0 0 0
13/01/2022
19.05
 1,300 17.40 19.14 17.58 0 0 0
12/01/2022
17.40
 66,800 18.77 18.77 17.40 3,000 1,400 0.0
11/01/2022
18.77
 65,228 20.60 20.60 18.59 0 0 0
10/01/2022
20.60
 14,819 21.34 21.34 20.33 0 4 -0.0
07/01/2022
21.34
 655 21.34 21.52 21.34 0 0 0
06/01/2022
21.34
 9,100 21.34 21.70 21.34 0 0 0
05/01/2022
21.34
 11,230 21.43 22.25 21.06 0 0 0
04/01/2022
21.43
 15,737 22.71 22.89 21.15 0 0 0
31/12/2021
22.71
 13,900 23.44 23.44 21.98 0 0 0
30/12/2021
23.44
 12,565 22.89 23.44 22.25 100 0 0.0
29/12/2021
22.89
 33,000 21.52 22.89 19.96 0 200 -0.0
28/12/2021
21.52
 11,406 20.24 21.52 19.69 0 3,500 -0.1
27/12/2021
20.24
 6,705 21.52 21.52 20.24 0 0 0
24/12/2021
21.52
 14,400 22.71 22.71 21.06 0 5,000 -0.1
23/12/2021
22.71
 29,105 24.27 24.27 21.98 0 400 -0.0
22/12/2021
24.27
 27,900 24.54 24.63 22.80 0 5,000 -0.1
21/12/2021
24.54
 78,295 22.34 24.54 21.52 0 200 -0.0
20/12/2021
22.34
 84,679 22.44 24.54 20.24 0 0 0
17/12/2021
22.44
 261,641 20.42 22.44 21.34 4 7,800 -0.2
16/12/2021
20.42
 315,900 18.59 20.42 19.23 0 1,000 -0.0
15/12/2021
18.59
 366,400 16.94 18.59 17.22 10,000 2,200 0.2
14/12/2021
16.94
 23,600 15.84 17.03 16.03 0 0 0
13/12/2021
15.84
 77,000 16.94 17.31 15.84 0 0 0
10/12/2021
16.94
 12,076 16.94 17.31 16.94 0 0 0
09/12/2021
16.94
 11,350 17.67 17.67 16.39 0 0 0
08/12/2021
17.67
 151,835 16.12 17.67 15.75 0 0 0
07/12/2021
16.12
 10,520 15.29 16.39 15.29 0 0 0
06/12/2021
15.29
 54,600 16.85 16.85 15.29 0 0 0
03/12/2021
16.85
 103,165 18.13 18.22 16.39 0 0 0
02/12/2021
18.13
 12,400 18.31 18.77 17.67 0 0 0
01/12/2021
18.31
 95,700 17.22 18.86 17.40 0 1,400 -0.0
30/11/2021
17.22
 334,023 15.66 17.22 15.66 0 3,200 -0.1
29/11/2021
15.66
 32,400 15.57 15.66 15.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |