CTCP Viglacera Đông Triều (dtc)

4.70
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
(2024-08-21) 		-0.20 -4.08% 161,200 0 0
4.70
5.10
4.70
2 tháng
(2024-07-22) 		-0.70 -12.96% 1,515,600 0 0
4.30
6.40
4.70
3 tháng
(2024-06-24) 		0.40 9.30% 2,247,800 0 0
4.10
6.70
4.70
6 tháng
(2024-03-25) 		0.30 6.82% 2,593,000 -2,152 -0.0
3.80
6.70
4.70
12 tháng
(2023-09-26) 		-0.60 -11.32% 3,690,900 -8,152 -0.0
3.80
6.70
4.70
24 tháng
(2022-10-03) 		-4.10 -46.59% 6,165,006 -8,552 -0.0
3.80
9
4.70
36 tháng
(2021-10-06) 		-5.91 -55.69% 9,523,688 -26,562 -0.2
3.80
17.13
4.70
60 tháng
(2019-10-17) 		-8.41 -64.15% 10,647,804 -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)
29/11/2021
12.55
 33,235 13.24 13.24 11.97 0 0 0
26/11/2021
13.24
 20,400 13.33 13.43 12.17 0 0 0
25/11/2021
13.33
 24,800 12.17 13.33 11.68 0 0 0
24/11/2021
12.17
 124,800 12.65 12.65 11.39 0 0 0
23/11/2021
12.65
 6,000 14.01 14.01 12.65 0 0 0
22/11/2021
14.01
 11,900 15.47 15.47 14.01 0 0 0
19/11/2021
15.47
 143,500 17.13 17.23 15.47 0 0 0
18/11/2021
17.13
 127,210 15.57 17.13 17.03 0 10 -0.0
17/11/2021
15.57
 89,144 14.21 15.57 15.38 0 0 0
16/11/2021
14.21
 330,300 11.68 14.21 14.01 0 0 0
15/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
12/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
11/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
10/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
09/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
08/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
05/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
04/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
03/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
02/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
01/11/2021
11.68
 0 11.68 11.68 11.68 0 0 0
29/10/2021
11.68
 0 11.68 11.68 11.68 0 0 0
28/10/2021
11.68
 23,200 11.58 11.78 10.41 0 18,000 -0.2
27/10/2021
11.58
 5,300 11.78 11.78 11.58 0 0 0
26/10/2021
11.78
 38,600 11.58 11.78 11.09 0 0 0
25/10/2021
11.58
 17,600 10.80 11.58 10.71 0 0 0
22/10/2021
10.80
 11,500 10.90 10.90 10.41 0 0 0
21/10/2021
10.90
 10,400 10.90 10.90 10.32 0 0 0
20/10/2021
10.90
 21,200 10.71 10.90 10.32 0 0 0
19/10/2021
10.71
 19,400 10.71 10.90 10.02 0 0 0
18/10/2021
10.71
 8,300 10.80 10.80 10.12 0 0 0
15/10/2021
10.80
 19,100 10.90 11.68 10.41 0 0 0
14/10/2021
10.90
 2,000 10.90 10.90 10.61 0 0 0
13/10/2021
10.90
 10,200 11.19 11.19 10.41 0 0 0
12/10/2021
11.19
 9,900 11.29 11.29 10.41 0 0 0
11/10/2021
11.29
 22,200 12.07 12.07 11.00 0 0 0
08/10/2021
12.07
 12,400 10.61 12.07 10.51 0 0 0
07/10/2021
10.61
 2,400 10.61 10.80 10.61 0 0 0
06/10/2021
10.61
 19,000 10.51 10.80 10.22 0 0 0
05/10/2021
10.51
 18,100 10.51 10.51 10.41 0 0 0
04/10/2021
10.51
 8,400 10.61 10.61 10.51 0 0 0
01/10/2021
10.61
 5,900 10.71 10.71 10.12 0 0 0
30/09/2021
10.71
 14,600 10.90 10.90 10.32 0 0 0
29/09/2021
10.90
 9,100 10.80 10.90 10.22 0 0 0
28/09/2021
10.80
 3,000 11.09 11.09 10.12 0 0 0
27/09/2021
11.09
 17,400 11.29 11.29 10.32 0 0 0
24/09/2021
11.29
 7,900 11.09 11.48 10.71 0 0 0
23/09/2021
11.09
 0 11.68 11.09 11.09 0 0 0
22/09/2021
11.68
 11,430 10.90 11.68 10.80 0 0 0
21/09/2021
10.90
 20,305 10.71 10.90 10.41 0 0 0
20/09/2021
10.71
 13,900 10.90 11.00 10.22 0 0 0
17/09/2021
10.90
 4,800 10.71 10.90 10.02 0 400 -0.0
16/09/2021
10.71
 5,100 10.61 10.80 10.02 0 1,300 -0.0
15/09/2021
10.61
 500 10.71 10.71 10.51 0 400 -0.0
14/09/2021
10.71
 30,800 10.80 10.80 10.12 0 0 0
13/09/2021
10.80
 3,000 10.71 10.80 10.80 0 0 0
10/09/2021
10.71
 4,330 10.90 11.09 10.71 0 0 0
09/09/2021
10.90
 5,900 10.90 11.19 10.02 0 0 0
08/09/2021
10.90
 2,100 10.90 10.90 10.22 0 0 0
07/09/2021
10.90
 9,630 11.00 11.00 10.02 0 0 0
06/09/2021
11.00
 34,500 11.29 11.29 10.02 0 0 0
01/09/2021
11.29
 1,000 10.80 11.29 10.71 0 0 0
31/08/2021
10.80
 1,200 10.51 10.90 10.71 0 0 0
30/08/2021
10.51
 2,700 10.80 10.80 9.54 0 0 0
27/08/2021
10.80
 400 11.09 11.09 9.34 0 0 0
26/08/2021
11.09
 5,000 11.48 11.48 10.51 0 0 0
25/08/2021
11.48
 950 10.51 11.48 10.41 0 0 0
24/08/2021
10.51
 9,752 10.51 10.51 9.93 0 0 0
23/08/2021
10.51
 3,100 10.51 11.00 10.12 0 0 0
20/08/2021
10.51
 8,900 10.41 10.51 9.93 0 0 0
19/08/2021
10.41
 2,100 10.41 10.41 10.12 0 0 0
18/08/2021
10.41
 12,400 11.48 11.48 10.41 0 0 0
17/08/2021
11.48
 1,700 11.58 11.58 10.22 0 0 0
16/08/2021
11.58
 1 11.58 11.58 11.58 0 0 0
13/08/2021
11.58
 3,800 11.68 11.68 11.48 0 0 0
12/08/2021
11.68
 250 11.87 11.87 11.68 0 0 0
11/08/2021
11.87
 0 12.07 11.87 11.87 0 0 0
10/08/2021
12.07
 1,400 11.58 12.55 11.19 0 0 0
09/08/2021
11.58
 1,850 11.00 11.58 10.90 0 0 0
06/08/2021
11.00
 17,800 10.71 12.17 9.73 0 0 0
05/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2021
10.71
 100 10.41 10.71 10.71 0 0 0
04/08/2021
10.41
 0 10.69 10.41 10.69 0 0 0
03/08/2021
10.69
 16,200 11.06 11.06 10.32 0 0 0
02/08/2021
11.06
 5,700 11.16 11.16 9.86 0 0 0
30/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
29/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
28/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
27/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
26/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
23/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
22/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
21/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
20/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
19/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
16/07/2021
11.16
 300 11.16 11.16 11.16 0 0 0
15/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
14/07/2021
11.16
 100 11.16 11.16 11.16 0 0 0
13/07/2021
11.16
 0 11.16 11.16 11.16 0 0 0
12/07/2021
11.16
 200 11.16 11.16 11.16 0 0 0
09/07/2021
11.16
 500 11.06 11.16 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |