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)
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
14/01/2022
19.33
 26,400 18.03 19.33 16.47 0 0 0
13/01/2022
18.03
 1,300 16.47 18.12 16.65 0 0 0
12/01/2022
16.47
 66,800 17.77 17.77 16.47 3,000 1,400 0.0
11/01/2022
17.77
 65,228 19.51 19.51 17.60 0 0 0
10/01/2022
19.51
 14,819 20.20 20.20 19.25 0 4 -0.0
07/01/2022
20.20
 655 20.20 20.37 20.20 0 0 0
06/01/2022
20.20
 9,100 20.20 20.55 20.20 0 0 0
05/01/2022
20.20
 11,230 20.29 21.07 19.94 0 0 0
04/01/2022
20.29
 15,737 21.50 21.68 20.03 0 0 0
31/12/2021
21.50
 13,900 22.20 22.20 20.81 0 0 0
30/12/2021
22.20
 12,565 21.68 22.20 21.07 100 0 0.0
29/12/2021
21.68
 33,000 20.37 21.68 18.90 0 200 -0.0
28/12/2021
20.37
 11,406 19.16 20.37 18.64 0 3,500 -0.1
27/12/2021
19.16
 6,705 20.37 20.37 19.16 0 0 0
24/12/2021
20.37
 14,400 21.50 21.50 19.94 0 5,000 -0.1
23/12/2021
21.50
 29,105 22.98 22.98 20.81 0 400 -0.0
22/12/2021
22.98
 27,900 23.24 23.32 21.59 0 5,000 -0.1
21/12/2021
23.24
 78,295 21.16 23.24 20.37 0 200 -0.0
20/12/2021
21.16
 84,679 21.24 23.24 19.16 0 0 0
17/12/2021
21.24
 261,641 19.33 21.24 20.20 4 7,800 -0.2
16/12/2021
19.33
 315,900 17.60 19.33 18.21 0 1,000 -0.0
15/12/2021
17.60
 366,400 16.04 17.60 16.30 10,000 2,200 0.2
14/12/2021
16.04
 23,600 15.00 16.13 15.17 0 0 0
13/12/2021
15.00
 77,000 16.04 16.39 15.00 0 0 0
10/12/2021
16.04
 12,076 16.04 16.39 16.04 0 0 0
09/12/2021
16.04
 11,350 16.73 16.73 15.52 0 0 0
08/12/2021
16.73
 151,835 15.26 16.73 14.91 0 0 0
07/12/2021
15.26
 10,520 14.48 15.52 14.48 0 0 0
06/12/2021
14.48
 54,600 15.95 15.95 14.48 0 0 0
03/12/2021
15.95
 103,165 17.17 17.25 15.52 0 0 0
02/12/2021
17.17
 12,400 17.34 17.77 16.73 0 0 0
01/12/2021
17.34
 95,700 16.30 17.86 16.47 0 1,400 -0.0
30/11/2021
16.30
 334,023 14.83 16.30 14.83 0 3,200 -0.1
29/11/2021
14.83
 32,400 14.74 14.83 14.48 0 0 0
26/11/2021
14.74
 11,800 14.65 14.74 14.57 0 0 0
25/11/2021
14.65
 157,100 14.74 14.83 14.65 0 0 0
24/11/2021
14.74
 58,427 14.74 15.09 14.48 0 0 0
23/11/2021
14.74
 37,300 14.74 14.74 14.39 0 0 0
22/11/2021
14.74
 16,500 14.83 14.91 14.39 0 0 0
19/11/2021
14.83
 128,000 14.91 15.00 14.74 100 2,400 -0.0
18/11/2021
14.91
 22,000 15.00 15.09 14.65 0 0 0
17/11/2021
15.00
 74,500 14.83 15.09 14.57 0 1,000 -0.0
16/11/2021
14.83
 44,964 15.09 15.09 14.74 0 0 0
15/11/2021
15.09
 51,376 15.09 15.09 14.48 0 0 0
12/11/2021
15.09
 31,469 15.17 15.35 14.83 0 1,200 -0.0
11/11/2021
15.17
 19,864 15.17 15.69 14.83 1,000 0 0.0
10/11/2021
15.17
 79,311 14.65 15.61 14.65 0 0 0
09/11/2021
14.65
 21,800 14.65 14.74 14.65 500 0 0.0
08/11/2021
14.65
 80,569 14.57 14.83 14.57 0 0 0
05/11/2021
14.57
 20,181 14.57 14.74 14.39 0 0 0
04/11/2021
14.57
 40,012 14.48 14.74 14.39 0 0 0
03/11/2021
14.48
 46,224 14.48 14.91 14.48 0 0 0
02/11/2021
14.48
 34,563 14.31 14.65 14.31 0 0 0
01/11/2021
14.31
 29,300 14.65 14.65 14.13 0 0 0
29/10/2021
14.65
 93,273 14.22 15.00 14.31 0 0 0
28/10/2021
14.22
 55,600 14.13 14.22 13.87 0 0 0
27/10/2021
14.13
 108,600 13.96 14.22 13.79 0 0 0
26/10/2021
13.96
 64,200 13.96 14.05 13.61 200 0 0.0
25/10/2021
13.96
 26,600 13.96 14.05 13.70 0 0 0
22/10/2021
13.96
 76,700 13.87 14.05 13.70 0 0 0
21/10/2021
13.87
 80,700 13.87 13.96 13.61 0 25,100 -0.4
20/10/2021
13.87
 52,700 13.87 14.05 13.70 0 0 0
19/10/2021
13.87
 51,200 13.96 14.05 13.70 0 0 0
18/10/2021
13.96
 35,000 13.70 14.13 13.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |