CTCP Viglacera Đông Triều (dtc)

4.20
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
(2024-04-22) 		0.30 7.69% 92,300 0 0
3.90
4.30
3.90
2 tháng
(2024-03-21) 		-0.10 -2.33% 213,700 -352 -0.0
3.80
4.50
3.90
3 tháng
(2024-02-20) 		0.10 2.44% 381,400 -352 -0.0
3.80
4.50
3.90
6 tháng
(2023-11-22) 		-0.50 -10.64% 946,400 -6,352 -0.0
3.80
4.80
3.90
12 tháng
(2023-05-26) 		-1.10 -20.75% 2,655,738 -6,352 -0.0
3.80
7.20
3.90
24 tháng
(2022-05-31) 		-4.10 -49.40% 4,410,614 -6,752 -0.0
3.80
10.80
3.90
36 tháng
(2021-06-07) 		-6.77 -61.72% 7,712,786 -21,162 -0.2
3.80
17.13
3.90
60 tháng
(2019-06-17) 		-11.61 -73.43% 8,261,976 -164,449 -1.8
3.80
17.20
3.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
4.20
0
 8,900 4 4.20 3.90 0 1,800 -0.0
#2 17/05/2024
4.20
0
 100 4.20 4.20 4.20 0 0 0
#3 16/05/2024
4.20
0.20
 9,700 4 4.30 3.90 0 0 0
#4 15/05/2024
4
-0.20
 7,700 4.10 4.10 4 0 0 0
#5 14/05/2024
4.20
0
 5,600 4.20 4.20 4.20 0 0 0
#6 13/05/2024
4.20
0.20
 100 4.20 4.20 4.20 0 0 0
#7 10/05/2024
4
-0.20
 2,000 4 4 3.90 0 0 0
#8 09/05/2024
4.20
0
 3,300 4 4.20 4 0 0 0
#9 08/05/2024
4.20
0
 1,900 4 4.20 3.90 0 0 0
#10 07/05/2024
4.20
-0.10
 9,400 4.30 4.30 4 0 0 0
#11 06/05/2024
4.30
0.10
 20,700 4 4.30 3.80 0 0 0
#12 03/05/2024
4.20
0.10
 10,000 4 4.20 3.90 0 0 0
#13 02/05/2024
4.10
0.20
 6,100 4 4.10 3.90 0 0 0
#14 26/04/2024
3.90
-0.10
 5,500 4.20 4.30 3.90 0 0 0
#15 25/04/2024
4
-0.10
 2,900 4 4 4 0 0 0
#16 24/04/2024
4.10
0.10
 900 4.10 4.10 3.90 0 0 0
#17 23/04/2024
4
0.10
 3,200 4.10 4.10 4 0 0 0
#18 22/04/2024
3.90
0.10
 3,200 4 4.10 3.90 0 0 0
#19 19/04/2024
3.80
0
 3,100 3.80 3.90 3.80 0 0 0
#20 17/04/2024
3.80
-0.40
 15,300 4 4.30 3.80 0 0 0
#21 16/04/2024
4.20
0.20
 4,800 4.20 4.20 3.90 0 0 0
#22 15/04/2024
4
-0.40
 14,700 4.10 4.40 4 0 0 0
#23 12/04/2024
4.40
0.20
 1,400 4.10 4.40 4.10 0 0 0
#24 11/04/2024
4.20
-0.20
 3,400 4.20 4.30 4.10 0 0 0
#25 10/04/2024
4.40
-0.10
 6,800 4.40 4.90 4.40 0 0 0
#26 09/04/2024
4.50
0.30
 16,900 4.20 4.50 3.90 0 0 0
#27 08/04/2024
4.20
0
 2,600 4.20 4.20 4.20 0 0 0
#28 05/04/2024
4.20
0
 7,300 4.10 4.20 4 0 0 0
#29 04/04/2024
4.20
-0.10
 5,800 4.20 4.30 4 0 0 0
#30 03/04/2024
4.30
0
 1,800 4.20 4.30 4.10 0 0 0
#31 02/04/2024
4.30
0.10
 6,000 4.20 4.30 4.20 0 0 0
#32 01/04/2024
4.20
-0.10
 3,900 4.20 4.20 4.10 0 0 0
#33 29/03/2024
4.30
-0.10
 5,600 4.30 4.30 4.20 0 0 0
#34 28/03/2024
4.40
0.10
 3,000 4.30 4.40 4.20 0 0 0
#35 27/03/2024
4.30
0
 3,200 4.40 4.50 4.30 0 0 0
#36 26/03/2024
4.30
-0.10
 5,300 4.20 4.40 4.10 0 352 -0.0
#37 25/03/2024
4.40
0
 1,800 4.40 4.50 4.30 0 0 0
#38 22/03/2024
4.40
0.10
 7,900 4.30 4.40 4.10 0 0 0
#39 21/03/2024
4.30
0
 800 4.30 4.30 4.30 0 0 0
#40 20/03/2024
4.30
0
 2,100 4.30 4.30 4.20 0 0 0
#41 19/03/2024
4.30
-0.20
 26,300 4.50 4.50 4.20 0 0 0
#42 18/03/2024
4.50
0.10
 22,600 4.40 4.60 4.10 0 0 0
#43 15/03/2024
4.40
0.40
 32,500 4 4.40 4 0 0 0
#44 14/03/2024
4
0
 16,600 4 4 3.80 0 0 0
#45 13/03/2024
4
0
 600 4 4.10 3.90 0 0 0
#46 12/03/2024
4
0.20
 1,300 3.80 4.10 3.70 0 0 0
#47 11/03/2024
3.80
-0.20
 3,200 4 4 3.80 0 0 0
#48 08/03/2024
4
0.10
 4,400 3.90 4 3.90 0 0 0
#49 07/03/2024
3.90
0
 4,600 3.90 3.90 3.80 0 0 0
#50 06/03/2024
3.90
-0.10
 2,200 4 4 3.90 0 0 0
#51 05/03/2024
4
0
 5,100 4 4 3.90 0 0 0
#52 04/03/2024
4
0
 6,200 4 4.10 4 0 0 0
#53 01/03/2024
4
0
 5,700 4 4 4 0 0 0
#54 29/02/2024
4
0
 1,400 4 4 4 0 0 0
#55 28/02/2024
4
0
 4,700 4 4.30 4 0 0 0
#56 27/02/2024
4
-0.10
 2,800 4.10 4.10 4 0 0 0
#57 26/02/2024
4.10
0
 2,900 4.10 4.10 4.10 0 0 0
#58 23/02/2024
4.10
0
 1,700 4.10 4.20 4.10 0 0 0
#59 22/02/2024
4.10
-0.10
 16,000 4.20 4.20 4.10 0 0 0
#60 21/02/2024
4.20
0.10
 700 4.10 4.20 4 0 0 0
#61 20/02/2024
4.10
0
 4,100 4.10 4.10 4.10 0 0 0
#62 19/02/2024
4.10
-0.10
 3,400 4.20 4.20 4.10 0 0 0
#63 16/02/2024
4.20
0.10
 14,200 4.10 4.30 4.10 0 0 0
#64 15/02/2024
4.10
-0.10
 11,600 4.20 4.20 4.10 0 0 0
#65 07/02/2024
4.20
0
 1,100 4.20 4.20 4.10 0 0 0
#66 06/02/2024
4.20
0
 14,800 4.20 4.30 4.10 0 0 0
#67 05/02/2024
4.20
0
 600 4.20 4.20 4.10 0 0 0
#68 02/02/2024
4.20
0
 1,800 4.20 4.20 4.10 0 0 0
#69 01/02/2024
4.20
0
 0 4.20 4.20 4.20 0 0 0
#70 31/01/2024
4.20
-0.20
 1,400 4.40 4.40 4.20 0 0 0
#71 30/01/2024
4.40
0.30
 16,900 4.10 4.40 4.10 0 0 0
#72 29/01/2024
4.10
-0.10
 2,300 4.20 4.20 4.10 0 0 0
#73 26/01/2024
4.20
0
 2,400 4.20 4.20 4.10 0 0 0
#74 25/01/2024
4.20
-0.10
 1,500 4.30 4.30 4.10 0 0 0
#75 24/01/2024
4.30
0.10
 900 4.20 4.40 4.20 0 0 0
#76 23/01/2024
4.20
0
 19,100 4.20 4.40 4.20 0 0 0
#77 22/01/2024
4.20
-0.20
 4,300 4.40 4.40 4.10 0 0 0
#78 19/01/2024
4.40
0.20
 900 4.20 4.40 4.10 0 0 0
#79 18/01/2024
4.20
0
 2,400 4.20 4.20 4.10 0 0 0
#80 17/01/2024
4.20
-0.20
 2,900 4.40 4.40 4.10 0 0 0
#81 16/01/2024
4.40
0
 800 4.40 4.40 4.40 0 0 0
#82 15/01/2024
4.40
0.10
 1,700 4.30 4.40 4.20 0 0 0
#83 12/01/2024
4.30
0.10
 5,900 4.20 4.30 4.10 0 0 0
#84 11/01/2024
4.20
0
 4,900 4.20 4.60 4.20 0 0 0
#85 10/01/2024
4.20
0
 900 4.20 4.20 4.10 0 0 0
#86 09/01/2024
4.20
-0.10
 8,300 4.30 4.30 4.20 0 0 0
#87 08/01/2024
4.30
-0.20
 4,800 4.50 4.50 4.10 0 0 0
#88 05/01/2024
4.50
0.10
 200 4.40 4.50 4 0 0 0
#89 04/01/2024
4.40
-0.10
 28,500 4.50 4.50 4.10 0 0 0
#90 03/01/2024
4.50
0
 62,600 4.50 4.50 4.40 0 0 0
#91 02/01/2024
4.50
0
 1,500 4.50 4.50 4.20 0 0 0
#92 29/12/2023
4.50
0.10
 8,200 4.40 4.50 4.30 0 0 0
#93 28/12/2023
4.40
-0.10
 14,700 4.50 4.50 4.30 0 0 0
#94 27/12/2023
4.50
0.20
 100 4.30 4.50 4.50 0 0 0
#95 26/12/2023
4.30
0
 400 4.30 4.30 4.30 0 0 0
#96 25/12/2023
4.30
0
 5,000 4.30 4.30 4.20 0 3,000 -0.0
#97 22/12/2023
4.30
0
 12,700 4.30 4.70 4.30 0 0 0
#98 21/12/2023
4.30
-0.20
 15,200 4.50 4.50 4.30 0 2,900 -0.0
#99 20/12/2023
4.50
0
 3,600 4.50 4.50 4.20 0 100 -0.0
#100 19/12/2023
4.50
-0.10
 18,100 4.60 4.60 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |