CTCP Viglacera Tiên Sơn (vit)

26.50
-0.40
(-1.49%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
14.18
 54,200 14.52 14.52 13.07 0 0 0
15/11/2022
14.52
 200 14.52 14.52 13.07 0 0 0
14/11/2022
14.52
 6,200 15.80 15.80 14.52 0 0 0
11/11/2022
15.80
 20,120 15.63 15.80 15.71 0 0 0
10/11/2022
15.63
 15,600 16.06 16.06 14.52 0 0 0
09/11/2022
16.06
 3,300 15.97 16.06 15.37 0 0 0
08/11/2022
15.97
 6,746 16.48 16.48 15.12 0 0 0
07/11/2022
16.48
 9,800 16.57 16.57 16.48 0 0 0
04/11/2022
16.57
 0 16.57 16.57 16.57 0 0 0
03/11/2022
16.57
 9,000 15.37 16.57 16.57 0 0 0
02/11/2022
15.37
 2,200 16.65 16.65 15.37 0 0 0
01/11/2022
16.65
 7,100 16.82 16.82 15.29 0 0 0
31/10/2022
16.82
 5,398 17.08 17.08 15.37 0 0 0
28/10/2022
17.08
 21,792 16.91 17.08 15.37 0 0 0
27/10/2022
16.91
 28,800 15.37 16.91 15.37 0 11,800 -0.2
26/10/2022
15.37
 1,938 16.91 16.91 15.37 0 0 0
25/10/2022
16.91
 0 16.91 16.91 16.91 0 0 0
24/10/2022
16.91
 4,000 17.08 17.08 15.37 0 0 0
21/10/2022
17.08
 0 17.08 17.08 17.08 0 0 0
20/10/2022
17.08
 0 17.08 17.08 17.08 0 0 0
19/10/2022
17.08
 0 17.08 17.08 17.08 0 0 0
18/10/2022
17.08
 100 16.91 17.08 17.08 0 0 0
17/10/2022
16.91
 0 16.91 16.91 16.91 0 0 0
14/10/2022
16.91
 0 16.91 16.91 16.91 0 0 0
13/10/2022
16.91
 0 16.91 16.91 16.91 0 0 0
12/10/2022
16.91
 0 16.91 16.91 16.91 0 0 0
11/10/2022
16.91
 200 16.91 16.91 16.91 0 0 0
10/10/2022
16.91
 0 16.91 16.91 16.91 0 0 0
07/10/2022
16.91
 8,800 17.42 17.42 15.80 0 1,000 -0.0
06/10/2022
17.42
 3,200 17.08 18.70 15.63 0 0 0
05/10/2022
17.08
 14,834 17.34 17.34 15.71 0 0 0
04/10/2022
17.34
 1,000 16.57 17.34 17.34 0 100 -0.0
03/10/2022
16.57
 1 16.57 16.57 16.57 0 0 0
30/09/2022
16.57
 5,904 17.00 17.00 15.37 0 0 0
29/09/2022
17.00
 2,600 15.71 17.25 15.71 0 0 0
28/09/2022
15.71
 1,530 17.00 17.94 15.71 0 0 0
27/09/2022
17.00
 0 17.00 17.00 17.00 0 0 0
26/09/2022
17.00
 70 17.00 17.00 17.00 0 0 0
23/09/2022
17.00
 230 15.46 17.00 14.52 0 0 0
22/09/2022
15.46
 500 14.52 15.46 14.86 0 0 0
21/09/2022
14.52
 100 14.35 14.52 14.52 0 0 0
20/09/2022
14.35
 5,725 15.03 15.03 14.35 0 0 0
19/09/2022
15.03
 0 15.03 15.03 15.03 0 0 0
16/09/2022
15.03
 392 15.12 15.12 14.95 0 0 0
15/09/2022
15.12
 56 15.12 15.12 15.12 0 0 0
14/09/2022
15.12
 1,193 15.12 15.37 13.84 0 0 0
13/09/2022
15.12
 2,326 14.18 15.12 14.18 0 0 0
12/09/2022
14.18
 2,300 14.95 14.95 13.75 0 0 0
09/09/2022
14.95
 3,100 15.37 15.37 13.92 0 0 0
08/09/2022
15.37
 0 15.37 15.37 15.37 0 0 0
07/09/2022
15.37
 0 15.37 15.37 15.37 0 0 0
06/09/2022
15.37
 0 15.37 15.37 15.37 0 0 0
05/09/2022
15.37
 0 15.37 15.37 15.37 0 0 0
31/08/2022
15.37
 389,000 14.95 16.23 15.37 2,000 0 0.0
30/08/2022
14.95
 0 14.95 14.95 14.95 0 0 0
29/08/2022
14.95
 0 14.95 14.95 14.95 0 0 0
26/08/2022
14.95
 6,700 14.95 14.95 14.95 0 0 0
25/08/2022
14.95
 500 15.03 15.03 14.95 0 0 0
24/08/2022
15.03
 9,800 15.03 15.03 15.03 0 0 0
23/08/2022
15.03
 5,700 14.95 15.54 15.03 0 0 0
22/08/2022
14.95
 0 14.95 14.95 14.95 0 0 0
19/08/2022
14.95
 0 14.95 14.95 14.95 0 0 0
18/08/2022
14.95
 55,600 14.60 14.95 14.86 0 0 0
17/08/2022
14.60
 0 14.60 14.60 14.60 0 0 0
16/08/2022
14.60
 18,000 16.23 16.23 14.60 0 0 0
15/08/2022
16.23
 0 16.23 16.23 16.23 0 0 0
12/08/2022
16.23
 4,400 17.08 17.08 16.23 0 0 0
11/08/2022
17.08
 100 15.63 17.08 17.08 0 0 0
10/08/2022
15.63
 1,105 15.80 16.14 15.54 0 0 0
09/08/2022
15.80
 25,000 16.14 16.14 15.80 0 0 0
08/08/2022
16.14
 500 16.23 16.23 16.14 0 0 0
05/08/2022
16.23
 5,500 16.91 16.91 16.23 0 0 0
04/08/2022
16.91
 0 16.91 16.91 16.91 0 0 0
03/08/2022
16.91
 3,700 16.91 16.91 15.29 0 0 0
02/08/2022
16.91
 0 16.91 16.91 16.91 0 0 0
01/08/2022
16.91
 100 16.23 16.91 16.91 0 0 0
29/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
28/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
27/07/2022
16.23
 0 16.91 16.23 16.91 0 0 0
26/07/2022
16.91
 20 16.23 16.91 16.23 0 0 0
25/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
22/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
21/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
20/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
19/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
18/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
15/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
14/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
13/07/2022
16.23
 0 16.23 16.23 16.23 0 0 0
12/07/2022
16.23
 600 15.49 16.23 15.16 0 0 0
11/07/2022
15.49
 0 15.49 15.49 15.49 0 0 0
08/07/2022
15.49
 0 15.49 15.49 15.49 0 0 0
07/07/2022
15.49
 0 15.49 15.49 15.49 0 0 0
06/07/2022
15.49
 0 15.49 15.49 15.49 0 0 0
05/07/2022
15.49
 4,400 17.13 17.13 15.49 0 0 0
04/07/2022
17.13
 0 17.13 17.13 17.13 0 0 0
01/07/2022
17.13
 0 17.13 17.13 17.13 0 0 0
30/06/2022
17.13
 41,500 16.80 17.13 16.39 0 0 0
29/06/2022
16.80
 13,015 16.72 17.21 16.80 0 0 0
28/06/2022
16.72
 2,000 16.15 16.72 16.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |