CTCP Khoáng sản Viglacera (vim)

10.10
0.10
(1%)
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
(2025-11-05) 		-0.20 -1.96% 10,400 0 0
9.40
10.90
10.10
2 tháng
(2025-10-06) 		-0.20 -1.96% 20,400 0 0
9.40
11.50
10.10
3 tháng
(2025-09-08) 		-0.70 -6.54% 47,400 500 0.0
9.40
11.90
10.10
6 tháng
(2025-06-09) 		-1.55 -13.44% 270,300 500 0.0
9.40
12.88
10.10
12 tháng
(2024-12-10) 		-10.17 -50.42% 589,000 1,000 0.0
9.40
21.78
10.10
24 tháng
(2023-12-18) 		-7.90 -44.13% 639,478 4,700 0.1
9.40
26.85
10.10
36 tháng
(2022-12-21) 		-6.06 -37.75% 688,937 5,200 0.1
9.40
28.46
10.10
60 tháng
(2020-12-31) 		-4.98 -33.23% 1,790,815 -2,600 -0.1
9.40
32.68
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
16.41
 0 16.41 16.41 16.41 0 0 0
28/01/2022
16.41
 0 16.41 16.41 16.41 0 0 0
27/01/2022
16.41
 5 16.41 16.41 16.41 0 0 0
26/01/2022
16.41
 100 16.64 16.64 16.41 0 0 0
25/01/2022
16.64
 2,000 16.49 16.64 16.41 0 0 0
24/01/2022
16.49
 0 16.49 16.49 16.49 0 0 0
21/01/2022
16.49
 0 16.49 16.49 16.49 0 0 0
20/01/2022
16.49
 0 16.49 16.49 16.49 0 0 0
19/01/2022
16.49
 0 16.41 16.49 16.41 0 0 0
18/01/2022
16.41
 1,000 16.49 16.49 16.41 0 0 0
17/01/2022
16.49
 1,100 17.90 17.90 16.49 0 0 0
14/01/2022
17.90
 100 16.41 17.90 17.90 0 0 0
13/01/2022
16.41
 0 16.41 16.41 16.41 0 0 0
12/01/2022
16.41
 0 16.41 16.41 16.41 0 0 0
11/01/2022
16.41
 100 17.53 17.53 16.41 0 0 0
10/01/2022
17.53
 6,000 17.53 17.53 17.16 0 0 0
07/01/2022
17.53
 0 17.53 17.53 17.53 0 0 0
06/01/2022
17.53
 1,000 17.68 17.68 17.53 0 0 0
05/01/2022
17.68
 6,700 17.46 17.68 16.04 0 0 0
04/01/2022
17.46
 800 16.49 17.83 17.16 0 0 0
31/12/2021
16.49
 1,500 16.86 16.86 15.67 0 0 0
30/12/2021
16.86
 0 16.86 16.86 16.86 0 0 0
29/12/2021
16.86
 0 16.79 16.86 16.79 0 0 0
28/12/2021
16.79
 300 17.16 17.16 16.79 0 100 -0.0
27/12/2021
17.16
 600 18.28 18.28 17.16 0 0 0
24/12/2021
18.28
 200 17.61 18.28 16.79 0 0 0
23/12/2021
17.61
 0 17.61 17.61 17.61 0 0 0
22/12/2021
17.61
 0 17.61 17.61 17.61 0 0 0
21/12/2021
17.61
 0 17.61 17.61 17.61 0 0 0
20/12/2021
17.61
 0 17.90 17.61 17.90 0 0 0
17/12/2021
17.90
 400 17.16 17.90 16.64 0 0 0
16/12/2021
17.16
 2,400 18.43 18.43 15.89 0 0 0
15/12/2021
18.43
 0 18.43 18.43 18.43 0 0 0
14/12/2021
18.43
 200 16.79 18.43 18.43 0 0 0
13/12/2021
16.79
 6,700 18.43 18.43 16.79 0 100 -0.0
10/12/2021
18.43
 0 18.43 18.43 18.43 0 0 0
09/12/2021
18.43
 50 18.43 18.43 18.43 0 0 0
08/12/2021
18.43
 0 18.43 18.43 18.43 0 0 0
07/12/2021
18.43
 500 16.41 18.43 18.43 0 0 0
06/12/2021
16.41
 3,000 18.05 18.05 16.41 0 0 0
03/12/2021
18.05
 0 18.05 18.05 18.05 0 0 0
02/12/2021
18.05
 0 18.05 18.05 18.05 0 0 0
01/12/2021
18.05
 0 18.05 18.05 18.05 0 0 0
30/11/2021
18.05
 200 19.70 19.70 18.05 0 0 0
29/11/2021
19.70
 0 19.70 19.70 19.70 0 0 0
26/11/2021
19.70
 0 19.70 19.70 19.70 0 0 0
25/11/2021
19.70
 0 19.25 19.70 19.70 0 0 0
24/11/2021
19.25
 4,800 18.13 19.99 19.17 0 300 -0.0
23/11/2021
18.13
 0 18.13 18.13 18.13 0 0 0
22/11/2021
18.13
 0 17.90 18.13 18.13 0 0 0
19/11/2021
17.90
 400 19.70 19.70 17.90 0 0 0
18/11/2021
19.70
 700 18.87 19.70 18.28 0 0 0
17/11/2021
18.87
 0 18.65 18.87 18.87 0 0 0
16/11/2021
18.65
 2,400 18.73 20.07 18.65 0 0 0
15/11/2021
18.73
 100 20.44 20.44 18.73 0 0 0
12/11/2021
20.44
 100 19.02 20.44 20.44 0 0 0
11/11/2021
19.02
 2,600 20.14 20.14 18.65 0 0 0
10/11/2021
20.14
 1,109 20.96 20.96 19.10 0 0 0
09/11/2021
20.96
 1,700 20.96 20.96 20.96 0 0 0
08/11/2021
20.96
 2,200 18.43 20.96 20.89 0 0 0
05/11/2021
18.43
 1,709 19.55 19.55 17.76 0 0 0
04/11/2021
19.55
 9,044 22.83 22.83 19.55 400 0 0.0
03/11/2021
22.83
 1,700 26.78 26.78 22.83 0 0 0
02/11/2021
26.78
 0 26.78 26.78 26.78 0 0 0
01/11/2021
26.78
 0 21.41 26.78 26.78 0 0 0
29/10/2021
21.41
 67,300 22.23 28.35 21.19 0 0 0
28/10/2021
22.23
 52,200 21.19 26.41 22.16 0 0 0
27/10/2021
21.19
 13,200 24.62 26.78 20.96 0 0 0
26/10/2021
24.62
 0 24.62 24.62 24.62 0 0 0
25/10/2021
24.62
 500 21.56 24.62 24.62 0 0 0
22/10/2021
21.56
 500 20.07 21.56 21.56 0 0 0
21/10/2021
20.07
 400 19.10 20.07 20.07 0 0 0
20/10/2021
19.10
 1,400 20.81 20.81 19.10 0 0 0
19/10/2021
20.81
 88,600 19.25 20.81 16.49 0 0 0
18/10/2021
19.25
 0 19.32 19.25 19.32 0 0 0
15/10/2021
19.32
 3,000 19.32 19.32 18.65 0 0 0
14/10/2021
19.32
 100 22.68 22.68 19.32 0 0 0
13/10/2021
22.68
 0 22.68 22.68 22.68 0 0 0
12/10/2021
22.68
 1,400 26.63 26.63 22.68 0 0 0
11/10/2021
26.63
 400 31.33 31.33 26.63 0 0 0
08/10/2021
31.33
 42,000 32.68 32.68 31.33 0 0 0
07/10/2021
32.68
 27,000 28.65 32.68 31.33 0 0 0
06/10/2021
28.65
 4,000 28.20 28.65 28.65 0 0 0
05/10/2021
28.20
 2,000 26.78 28.20 28.20 0 0 0
04/10/2021
26.78
 3,000 23.80 26.78 26.78 0 0 0
01/10/2021
23.80
 2,000 21.26 23.80 23.80 0 0 0
30/09/2021
21.26
 16,500 18.50 21.26 21.11 0 0 0
29/09/2021
18.50
 100 16.26 18.50 18.50 0 0 0
28/09/2021
16.26
 0 16.26 16.26 16.26 0 0 0
27/09/2021
16.26
 0 20.81 16.26 20.81 0 0 0
24/09/2021
20.81
 61,105 19.02 20.81 16.26 0 0 0
23/09/2021
19.02
 200 22.23 22.23 19.02 0 0 0
22/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
21/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
20/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
17/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
16/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
15/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
14/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0
13/09/2021
22.23
 0 22.23 22.23 22.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |