CTCP Viglacera Tiên Sơn (vit)

18
0.20
(1.12%)
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)
07/07/2021
12.73
 21,000 12.82 12.82 12.45 0 0 0
06/07/2021
12.82
 33,000 12.73 13.00 12.55 0 0 0
05/07/2021
12.73
 30,032 12.73 12.73 12.55 0 0 0
02/07/2021
12.73
 53,700 12.82 12.82 12.64 0 0 0
01/07/2021
12.82
 36,900 12.82 12.91 12.64 1,000 0 0.0
30/06/2021
12.82
 41,301 12.82 12.82 12.55 0 0 0
29/06/2021
12.82
 64,193 12.45 12.82 12.45 0 0 0
28/06/2021
12.45
 111,100 12.45 12.55 12.18 0 0 0
25/06/2021
12.45
 68,644 12.27 12.45 12.18 0 0 0
24/06/2021
12.27
 36,200 12.36 12.45 12.27 0 0 0
23/06/2021
12.36
 62,421 12.36 12.36 12.27 0 0 0
22/06/2021
12.36
 98,300 12.09 12.55 12.00 0 0 0
21/06/2021
12.09
 75,400 12.18 12.27 12.00 0 0 0
18/06/2021
12.18
 49,876 12.09 12.36 11.81 0 0 0
17/06/2021
12.09
 42,000 12.09 12.09 11.90 0 0 0
16/06/2021
12.09
 1,119,900 11.63 12.36 11.45 0 0 0
15/06/2021
11.63
 27,500 11.63 11.72 11.54 0 0 0
14/06/2021
11.63
 45,100 11.81 11.81 11.63 0 0 0
11/06/2021
11.81
 15,100 11.81 11.90 11.72 0 0 0
10/06/2021
11.81
 22,700 12.00 12.00 11.72 0 0 0
09/06/2021
12.00
 5,900 12.09 12.09 11.90 0 0 0
08/06/2021
12.09
 25,700 12.18 12.55 11.90 0 5,000 -0.1
07/06/2021
12.18
 59,329 11.72 12.73 11.72 0 0 0
04/06/2021
11.72
 33,810 11.81 11.81 11.72 0 0 0
03/06/2021
11.81
 76,075 11.90 11.90 11.63 0 0 0
02/06/2021
11.90
 27,700 11.90 11.90 11.72 0 0 0
01/06/2021
11.90
 49,200 12.36 12.36 11.72 0 200 -0.0
31/05/2021
12.36
 32,200 12.55 13.28 12.09 0 0 0
28/05/2021
12.55
 42,700 12.64 12.73 11.54 0 200 -0.0
27/05/2021
12.64
 42,800 13.00 13.55 12.36 0 0 0
26/05/2021
13.00
 45,100 13.92 14.19 12.73 0 0 0
25/05/2021
13.92
 92,300 13.28 14.56 13.92 0 800 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 18%
Quyền mua cổ phiếu: 1000/1564 Giá: 10 (Volume + 156.40%, Ratio=1.56)
24/05/2021
13.28
 114,600 12.09 13.28 12.36 0 0 0
21/05/2021
12.09
 114,300 12.27 12.27 12.09 8,000 0 0.2
20/05/2021
12.27
 60,800 12.81 12.81 12.27 0 0 0
19/05/2021
12.81
 46,300 13.11 13.11 12.39 1,400 0 0.0
18/05/2021
13.11
 85,200 13.11 14.38 12.99 1,900 0 0.0
17/05/2021
13.11
 101,293 11.97 13.11 12.21 1,300 7,500 -0.1
14/05/2021
11.97
 7,700 12.21 12.21 11.66 0 0 0
13/05/2021
12.21
 33,100 11.90 12.45 11.90 0 0 0
12/05/2021
11.90
 18,800 11.54 11.90 11.48 0 0 0
11/05/2021
11.54
 17,100 11.42 11.60 11.36 0 0 0
10/05/2021
11.42
 15,800 11.42 11.42 11.24 0 0 0
07/05/2021
11.42
 8,400 11.36 11.42 11.18 0 0 0
06/05/2021
11.36
 41,600 11.42 11.66 11.18 0 0 0
05/05/2021
11.42
 19,300 11.54 11.72 11.36 0 0 0
04/05/2021
11.54
 9,500 11.54 11.84 11.36 5,000 300 0.1
29/04/2021
11.54
 21,700 12.09 12.27 11.54 0 0 0
28/04/2021
12.09
 38,100 11.00 12.09 11.42 0 500 -0.0
27/04/2021
11.00
 36,100 11.78 11.78 10.94 0 0 0
26/04/2021
11.78
 42,700 12.03 12.03 10.88 0 100 -0.0
23/04/2021
12.03
 42,261 12.51 12.51 11.36 0 0 0
22/04/2021
12.51
 78,336 13.84 15.17 12.51 0 0 0
20/04/2021
13.84
 48,900 12.63 13.84 12.99 0 300 -0.0
19/04/2021
12.63
 207,400 11.48 12.63 11.78 0 100 -0.0
16/04/2021
11.48
 195,202 10.45 11.48 10.70 0 0 0
15/04/2021
10.45
 11,500 10.64 10.70 10.27 0 0 0
14/04/2021
10.64
 3,000 10.51 10.76 10.45 0 0 0
13/04/2021
10.51
 18,000 10.58 10.70 10.51 0 0 0
12/04/2021
10.58
 21,950 10.82 10.82 10.51 0 0 0
09/04/2021
10.82
 29,510 10.88 10.88 10.51 0 0 0
08/04/2021
10.88
 20,900 10.64 10.88 10.58 12,000 0 0.2
07/04/2021
10.64
 29,030 10.82 10.82 10.64 0 0 0
06/04/2021
10.82
 4,900 10.82 10.82 10.70 0 0 0
05/04/2021
10.82
 6,200 10.82 10.94 10.64 0 0 0
02/04/2021
10.82
 10,700 10.64 11.18 10.58 0 0 0
01/04/2021
10.64
 11,920 10.82 10.82 10.64 0 0 0
31/03/2021
10.82
 15,000 10.76 10.82 10.70 0 0 0
30/03/2021
10.76
 4,700 10.70 10.82 10.58 0 1,000 -0.0
29/03/2021
10.70
 10,679 10.70 10.70 10.51 800 0 0.0
26/03/2021
10.70
 8,334 10.64 10.70 10.58 0 0 0
25/03/2021
10.64
 19,400 10.58 10.64 10.45 0 0 0
24/03/2021
10.58
 16,041 10.51 10.58 10.33 0 0 0
23/03/2021
10.51
 12,950 10.88 10.88 10.27 100 0 0.0
22/03/2021
10.88
 6,400 10.88 10.88 10.58 0 0 0
19/03/2021
10.88
 1,500 10.70 10.88 10.58 0 0 0
18/03/2021
10.70
 45,491 10.70 10.88 10.58 0 0 0
17/03/2021
10.70
 8,000 10.88 10.88 10.64 0 0 0
16/03/2021
10.88
 4,800 11.12 11.12 10.88 0 0 0
15/03/2021
11.12
 6,300 11.12 11.12 10.94 0 0 0
12/03/2021
11.12
 14,800 11.18 11.18 10.82 0 0 0
11/03/2021
11.18
 10,145 11.24 11.24 10.58 0 0 0
10/03/2021
11.24
 8,900 11.36 11.36 10.94 0 0 0
09/03/2021
11.36
 3,000 11.18 11.60 11.18 0 0 0
08/03/2021
11.18
 17,006 10.76 11.18 10.76 0 1,500 -0.0
05/03/2021
10.76
 41,800 10.58 11.60 10.58 0 0 0
04/03/2021
10.58
 8,839 10.58 10.70 10.58 0 0 0
03/03/2021
10.58
 4,500 10.58 10.76 10.27 0 0 0
02/03/2021
10.58
 6,740 10.64 10.64 10.45 0 0 0
01/03/2021
10.64
 4,700 10.45 10.64 10.58 0 0 0
26/02/2021
10.45
 12,710 10.51 10.51 10.27 0 0 0
25/02/2021
10.51
 70,122 10.33 10.51 10.21 0 0 0
24/02/2021
10.33
 122,200 10.21 10.33 10.21 0 0 0
23/02/2021
10.21
 11,451 10.21 10.27 10.15 0 0 0
22/02/2021
10.21
 30,200 10.21 10.21 10.15 0 0 0
19/02/2021
10.21
 31,700 10.15 10.21 9.97 0 0 0
18/02/2021
10.15
 78,900 10.15 10.15 9.91 0 0 0
17/02/2021
10.15
 80,600 10.15 10.33 10.09 0 0 0
09/02/2021
10.15
 41,810 10.09 10.21 9.97 0 0 0
08/02/2021
10.09
 39,500 10.09 10.45 10.09 900 0 0

Chính sách bảo mật | Điều khoản sử dụng |