CTCP Viglacera Tiên Sơn (vit)

26.50
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
(2026-02-23) 		2.50 10.42% 5,200 -100 -0.0
24
26.50
26.50
2 tháng
(2026-01-19) 		6.10 29.90% 8,800 -200 -0.0
20.40
26.50
26.50
3 tháng
(2025-12-18) 		8.20 44.81% 315,000 -400 -0.0
18.30
26.50
26.50
6 tháng
(2025-09-19) 		7.70 40.96% 359,800 -500 -0.0
16.90
26.50
26.50
12 tháng
(2025-03-24) 		5.86 28.39% 763,500 -5,200 -0.1
16.57
26.50
26.50
24 tháng
(2024-03-28) 		9.46 55.49% 2,191,893 -98,830 -1.8
15.15
26.50
26.50
36 tháng
(2023-04-03) 		8.97 51.18% 5,635,526 -106,376 -1.9
12.69
26.50
26.50
60 tháng
(2021-04-13) 		16.54 166.19% 21,266,908 -140,786 -2.6
9.90
26.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
17.89
 0 17.89 17.89 17.89 0 0 0
03/08/2022
17.89
 3,700 17.89 17.89 16.17 0 0 0
02/08/2022
17.89
 0 17.89 17.89 17.89 0 0 0
01/08/2022
17.89
 100 17.17 17.89 17.89 0 0 0
29/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
28/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
27/07/2022
17.17
 0 17.89 17.17 17.89 0 0 0
26/07/2022
17.89
 20 17.17 17.89 17.17 0 0 0
25/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
22/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
21/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
20/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
19/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
18/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
15/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
14/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
13/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
12/07/2022
17.17
 600 16.39 17.17 16.04 0 0 0
11/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
08/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
07/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
06/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
05/07/2022
16.39
 4,400 18.12 18.12 16.39 0 0 0
04/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
01/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
30/06/2022
18.12
 41,500 17.77 18.12 17.34 0 0 0
29/06/2022
17.77
 13,015 17.69 18.21 17.77 0 0 0
28/06/2022
17.69
 2,000 17.08 17.69 17.69 0 0 0
27/06/2022
17.08
 0 17.08 17.08 17.08 0 0 0
24/06/2022
17.08
 2,700 17.08 17.08 16.47 0 0 0
23/06/2022
17.08
 6,000 17.08 17.25 15.61 0 0 0
22/06/2022
17.08
 64,800 16.04 17.25 15.61 0 0 0
21/06/2022
16.04
 16,200 15.78 16.04 14.48 0 0 0
20/06/2022
15.78
 500 16.82 16.82 15.78 0 0 0
17/06/2022
16.82
 300 16.91 16.91 16.82 0 0 0
16/06/2022
16.91
 500 17.60 17.60 16.91 0 0 0
15/06/2022
17.60
 0 17.60 17.60 17.60 0 0 0
14/06/2022
17.60
 100 17.77 17.77 17.60 0 0 0
13/06/2022
17.77
 0 17.77 17.77 17.77 0 0 0
10/06/2022
17.77
 154,200 16.39 17.77 16.39 0 1,000 -0.0
09/06/2022
16.39
 8,100 16.39 16.39 16.39 0 0 0
08/06/2022
16.39
 3,600 15.43 16.39 16.21 0 0 0
07/06/2022
15.43
 400 15.26 15.43 15.43 0 0 0
06/06/2022
15.26
 0 15.26 15.26 15.26 0 0 0
03/06/2022
15.26
 11,500 16.30 16.30 15.17 0 0 0
02/06/2022
16.30
 0 16.30 16.30 16.30 0 0 0
01/06/2022
16.30
 1,000 16.21 16.30 16.30 0 0 0
31/05/2022
16.21
 3,700 16.21 16.21 16.21 0 0 0
30/05/2022
16.21
 1,300 16.13 16.30 16.21 0 0 0
27/05/2022
16.13
 2,300 16.30 16.47 16.13 0 0 0
26/05/2022
16.30
 200 16.91 16.91 16.30 0 0 0
25/05/2022
16.91
 0 16.91 16.91 16.91 0 0 0
24/05/2022
16.91
 0 16.91 16.91 16.91 0 0 0
23/05/2022
16.91
 100 16.82 16.91 16.91 0 0 0
20/05/2022
16.82
 17 16.82 16.82 16.82 0 0 0
19/05/2022
16.82
 700 16.47 17.34 15.61 0 0 0
18/05/2022
16.47
 38 16.47 16.47 16.47 0 0 0
17/05/2022
16.47
 0 16.47 16.47 16.47 0 0 0
16/05/2022
16.47
 3,000 15.69 16.47 16.47 0 0 0
13/05/2022
15.69
 700 17.25 17.25 15.69 0 0 0
12/05/2022
17.25
 100 16.47 17.25 17.25 0 0 0
11/05/2022
16.47
 4,000 15.78 17.25 16.47 0 0 0
10/05/2022
15.78
 1,200 15.09 15.78 14.74 0 0 0
09/05/2022
15.09
 300 16.47 16.47 14.83 0 0 0
06/05/2022
16.47
 0 16.47 16.47 16.47 0 0 0
05/05/2022
16.47
 0 16.47 16.47 16.47 0 0 0
04/05/2022
16.47
 18,000 17.34 17.34 16.47 0 500 -0.0
29/04/2022
17.34
 100 16.39 17.34 17.34 0 0 0
28/04/2022
16.39
 200 16.91 16.91 16.39 0 0 0
27/04/2022
16.91
 1,200 15.69 17.17 15.69 0 0 0
26/04/2022
15.69
 1,838 15.69 16.04 15.61 0 0 0
25/04/2022
15.69
 22,900 16.82 16.82 15.61 0 0 0
22/04/2022
16.82
 900 16.82 16.82 16.73 0 0 0
21/04/2022
16.82
 10,300 16.82 16.91 16.82 0 0 0
20/04/2022
16.82
 2,012 17.69 17.69 16.82 0 0 0
19/04/2022
17.69
 700 17.51 17.77 17.69 0 0 0
18/04/2022
17.51
 100 17.34 17.51 17.51 0 0 0
15/04/2022
17.34
 0 17.34 17.34 17.34 0 0 0
14/04/2022
17.34
 1,000 17.60 17.60 17.34 60 0 0.0
13/04/2022
17.60
 1 17.60 17.60 17.60 0 0 0
12/04/2022
17.60
 1,600 17.60 17.69 17.17 0 0 0
08/04/2022
17.60
 0 17.60 17.60 17.60 0 0 0
07/04/2022
17.60
 406 17.69 17.95 17.43 0 0 0
06/04/2022
17.69
 12,000 17.69 17.69 17.43 0 0 0
05/04/2022
17.69
 2,070 17.86 17.86 17.69 0 0 0
04/04/2022
17.86
 0 17.86 17.86 17.86 0 0 0
01/04/2022
17.86
 1,600 18.21 18.21 17.60 0 0 0
31/03/2022
18.21
 4,900 17.95 18.21 17.95 0 0 0
30/03/2022
17.95
 2,000 18.29 18.29 17.95 0 0 0
29/03/2022
18.29
 1,126 18.12 18.29 17.95 0 0 0
28/03/2022
18.12
 6,800 17.95 18.12 17.60 0 0 0
25/03/2022
17.95
 1,300 17.95 18.29 17.95 0 0 0
24/03/2022
17.95
 2,500 18.47 18.47 17.95 0 0 0
23/03/2022
18.47
 3,600 18.29 18.55 17.95 0 0 0
22/03/2022
18.29
 1,700 18.03 18.29 17.95 0 0 0
21/03/2022
18.03
 3,000 18.03 18.73 17.86 0 0 0
18/03/2022
18.03
 2,702 18.81 19.07 17.77 0 0 0
17/03/2022
18.81
 1,679 18.73 18.81 18.12 0 0 0
16/03/2022
18.73
 2,800 18.38 18.73 18.12 0 0 0
15/03/2022
18.38
 601 17.95 18.38 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |