CTCP Viglacera Tiên Sơn (vit)

26
1.10
(4.42%)
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
(2026-05-20) 		1.80 7.79% 170,800 200 0
22.60
27.50
26
2 tháng
(2026-04-20) 		-0.90 -3.49% 191,000 -2,400 0
22.60
27.50
26
3 tháng
(2026-03-23) 		1 4.18% 356,800 -2,803 -0.0
22.60
27.50
26
6 tháng
(2025-12-22) 		6 31.75% 672,100 -3,203 -0.0
18.90
27.50
26
12 tháng
(2025-06-24) 		7.48 42.93% 951,300 -8,003 -0.1
16.90
27.50
26
24 tháng
(2024-07-01) 		5.96 31.49% 2,007,003 -86,613 -1.5
15.72
27.50
26
36 tháng
(2023-07-05) 		8.64 53.10% 3,467,723 -105,980 -1.8
12.69
27.50
26
60 tháng
(2021-07-15) 		12.33 98.06% 17,309,901 -149,489 -2.7
11.70
27.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
03/11/2022
17.53
 9,000 16.26 17.53 17.53 0 0 0
02/11/2022
16.26
 2,200 17.62 17.62 16.26 0 0 0
01/11/2022
17.62
 7,100 17.80 17.80 16.17 0 0 0
31/10/2022
17.80
 5,398 18.07 18.07 16.26 0 0 0
28/10/2022
18.07
 21,792 17.89 18.07 16.26 0 0 0
27/10/2022
17.89
 28,800 16.26 17.89 16.26 0 11,800 -0.2
26/10/2022
16.26
 1,938 17.89 17.89 16.26 0 0 0
25/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
24/10/2022
17.89
 4,000 18.07 18.07 16.26 0 0 0
21/10/2022
18.07
 0 18.07 18.07 18.07 0 0 0
20/10/2022
18.07
 0 18.07 18.07 18.07 0 0 0
19/10/2022
18.07
 0 18.07 18.07 18.07 0 0 0
18/10/2022
18.07
 100 17.89 18.07 18.07 0 0 0
17/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
14/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
13/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
12/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
11/10/2022
17.89
 200 17.89 17.89 17.89 0 0 0
10/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
07/10/2022
17.89
 8,800 18.43 18.43 16.72 0 1,000 -0.0
06/10/2022
18.43
 3,200 18.07 19.79 16.53 0 0 0
05/10/2022
18.07
 14,834 18.34 18.34 16.62 0 0 0
04/10/2022
18.34
 1,000 17.53 18.34 18.34 0 100 -0.0
03/10/2022
17.53
 1 17.53 17.53 17.53 0 0 0
30/09/2022
17.53
 5,904 17.98 17.98 16.26 0 0 0
29/09/2022
17.98
 2,600 16.62 18.25 16.62 0 0 0
28/09/2022
16.62
 1,530 17.98 18.97 16.62 0 0 0
27/09/2022
17.98
 0 17.98 17.98 17.98 0 0 0
26/09/2022
17.98
 70 17.98 17.98 17.98 0 0 0
23/09/2022
17.98
 230 16.35 17.98 15.36 0 0 0
22/09/2022
16.35
 500 15.36 16.35 15.72 0 0 0
21/09/2022
15.36
 100 15.18 15.36 15.36 0 0 0
20/09/2022
15.18
 5,725 15.90 15.90 15.18 0 0 0
19/09/2022
15.90
 0 15.90 15.90 15.90 0 0 0
16/09/2022
15.90
 392 15.99 15.99 15.81 0 0 0
15/09/2022
15.99
 56 15.99 15.99 15.99 0 0 0
14/09/2022
15.99
 1,193 15.99 16.26 14.64 0 0 0
13/09/2022
15.99
 2,326 15.00 15.99 15.00 0 0 0
12/09/2022
15.00
 2,300 15.81 15.81 14.55 0 0 0
09/09/2022
15.81
 3,100 16.26 16.26 14.73 0 0 0
08/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
07/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
06/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
05/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
31/08/2022
16.26
 389,000 15.81 17.17 16.26 2,000 0 0.0
30/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
29/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
26/08/2022
15.81
 6,700 15.81 15.81 15.81 0 0 0
25/08/2022
15.81
 500 15.90 15.90 15.81 0 0 0
24/08/2022
15.90
 9,800 15.90 15.90 15.90 0 0 0
23/08/2022
15.90
 5,700 15.81 16.44 15.90 0 0 0
22/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
19/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
18/08/2022
15.81
 55,600 15.45 15.81 15.72 0 0 0
17/08/2022
15.45
 0 15.45 15.45 15.45 0 0 0
16/08/2022
15.45
 18,000 17.17 17.17 15.45 0 0 0
15/08/2022
17.17
 0 17.17 17.17 17.17 0 0 0
12/08/2022
17.17
 4,400 18.07 18.07 17.17 0 0 0
11/08/2022
18.07
 100 16.53 18.07 18.07 0 0 0
10/08/2022
16.53
 1,105 16.72 17.08 16.44 0 0 0
09/08/2022
16.72
 25,000 17.08 17.08 16.72 0 0 0
08/08/2022
17.08
 500 17.17 17.17 17.08 0 0 0
05/08/2022
17.17
 5,500 17.89 17.89 17.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |