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)
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
14/03/2022
17.95
 1,800 18.21 18.21 17.95 0 0 0
11/03/2022
18.21
 4,400 19.16 19.16 18.21 0 0 0
10/03/2022
19.16
 7,100 19.25 19.25 17.95 0 0 0
09/03/2022
19.25
 2,118 19.94 19.94 18.03 0 0 0
08/03/2022
19.94
 9,100 18.21 19.94 17.77 0 0 0
07/03/2022
18.21
 23,700 17.60 18.21 17.77 0 0 0
04/03/2022
17.60
 700 17.69 17.69 17.51 0 0 0
03/03/2022
17.69
 6,482 17.86 17.86 17.60 0 0 0
02/03/2022
17.86
 4,400 17.43 18.03 17.34 0 0 0
01/03/2022
17.43
 61,100 18.03 18.03 17.43 0 0 0
28/02/2022
18.03
 15,198 17.51 18.38 17.43 0 90 -0.0
25/02/2022
17.51
 26,101 17.51 17.77 17.34 0 0 0
24/02/2022
17.51
 24,900 17.86 18.03 17.34 0 0 0
23/02/2022
17.86
 25,200 18.03 18.12 17.69 0 0 0
22/02/2022
18.03
 10,555 18.03 18.03 17.51 0 0 0
21/02/2022
18.03
 29,202 18.03 18.21 17.69 0 0 0
18/02/2022
18.03
 28,300 18.12 18.21 17.77 0 0 0
17/02/2022
18.12
 75,600 17.77 18.12 17.77 0 0 0
16/02/2022
17.77
 5,400 18.21 18.21 17.77 0 0 0
15/02/2022
18.21
 9,300 17.51 18.21 17.51 0 0 0
14/02/2022
17.51
 8,400 19.07 19.68 17.51 0 0 0
11/02/2022
19.07
 5,000 19.07 19.07 18.99 0 0 0
10/02/2022
19.07
 26,241 18.38 19.07 18.64 0 0 0
09/02/2022
18.38
 3,027 17.95 19.42 17.95 0 0 0
08/02/2022
17.95
 1,509 19.77 19.77 17.95 0 0 0
07/02/2022
19.77
 10,900 18.64 19.77 17.95 0 0 0
28/01/2022
18.64
 2,170 16.99 18.64 18.21 0 0 0
27/01/2022
16.99
 703 18.73 18.73 16.99 0 0 0
26/01/2022
18.73
 8,169 20.72 20.72 18.73 0 0 0
25/01/2022
20.72
 362 20.72 20.72 18.73 0 0 0
24/01/2022
20.72
 1,100 22.98 22.98 20.72 500 0 0.0
21/01/2022
22.98
 7,040 21.24 22.98 22.98 0 0 0
20/01/2022
21.24
 4,200 23.41 23.41 21.24 0 0 0
19/01/2022
23.41
 163,900 21.68 23.41 20.81 20 1,000 -0.0
18/01/2022
21.68
 80,100 20.37 21.68 19.94 0 1,200 -0.0
17/01/2022
20.37
 44,708 19.33 20.37 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |