CTCP Viglacera Tiên Sơn (vit)

17.90
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
(2025-11-05) 		-0.40 -2.19% 16,400 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-0.90 -4.79% 23,900 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-08) 		-0.70 -3.76% 43,500 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-0.47 -2.55% 299,800 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-10) 		-0.94 -5% 601,820 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-18) 		2.85 18.90% 2,365,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-21) 		1.46 8.85% 5,538,741 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-31) 		8.92 99.27% 22,817,359 -128,486 -2.4
8.47
23.41
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
13.70
 26,800 13.87 14.05 13.70 0 0 0
14/10/2021
13.87
 14,600 13.87 13.96 13.70 0 0 0
13/10/2021
13.87
 12,400 13.87 13.87 13.70 0 0 0
12/10/2021
13.87
 53,000 14.05 14.13 13.61 0 1,500 -0.0
11/10/2021
14.05
 29,900 14.31 14.31 13.87 0 1,500 -0.0
08/10/2021
14.31
 35,800 14.39 14.39 14.05 0 500 -0.0
07/10/2021
14.39
 15,427 14.57 14.57 13.96 800 0 0.0
06/10/2021
14.57
 202,500 14.13 14.57 14.05 1,500 100 0.0
05/10/2021
14.13
 116,010 13.96 14.31 13.87 500 0 0.0
04/10/2021
13.96
 212,181 13.35 14.22 13.44 0 0 0
01/10/2021
13.35
 100,852 12.14 13.35 12.14 2,100 0 0.0
30/09/2021
12.14
 81,800 13.35 13.53 12.14 0 0 0
29/09/2021
13.35
 75,298 13.27 13.35 13.18 0 0 0
28/09/2021
13.27
 53,000 13.27 13.27 13.01 0 0 0
27/09/2021
13.27
 186,556 13.79 13.79 13.27 0 0 0
24/09/2021
13.79
 106,934 14.22 14.22 13.70 0 0 0
23/09/2021
14.22
 180,305 14.57 15.17 14.22 0 0 0
22/09/2021
14.57
 275,378 13.70 14.74 13.44 0 0 0
21/09/2021
13.70
 91,730 13.61 13.70 13.27 0 0 0
20/09/2021
13.61
 70,000 13.70 13.87 13.44 0 100 -0.0
17/09/2021
13.70
 147,100 13.87 13.87 13.44 500 0 0.0
16/09/2021
13.87
 115,331 13.61 14.74 13.44 0 0 0
15/09/2021
13.61
 106,100 13.61 14.05 13.09 0 0 0
14/09/2021
13.61
 160,061 15.00 15.00 13.61 0 100 -0.0
13/09/2021
15.00
 337,461 14.13 15.52 14.48 23,300 100 0.4
10/09/2021
14.13
 403,200 12.92 14.13 13.01 1,900 0 0.0
09/09/2021
12.92
 343,518 11.79 12.92 11.70 0 13,300 -0.2
08/09/2021
11.79
 332,900 12.14 12.31 11.70 0 0 0
07/09/2021
12.14
 87,930 12.14 12.31 12.05 100 0 0.0
06/09/2021
12.14
 270,460 11.96 12.22 11.70 100 0 0.0
01/09/2021
11.96
 39,600 11.96 12.05 11.79 0 0 0
31/08/2021
11.96
 7,900 12.05 12.05 11.79 0 0 0
30/08/2021
12.05
 26,000 11.88 12.05 11.79 0 0 0
27/08/2021
11.88
 20,100 11.88 12.57 11.79 0 0 0
26/08/2021
11.88
 2,800 11.79 12.05 11.79 0 0 0
25/08/2021
11.79
 16,600 11.88 12.14 11.79 0 2,200 -0.0
24/08/2021
11.88
 20,200 11.88 12.22 11.79 0 0 0
23/08/2021
11.88
 15,100 12.22 12.22 11.79 0 0 0
20/08/2021
12.22
 29,800 12.05 12.57 11.96 0 0 0
19/08/2021
12.05
 18,300 12.31 12.31 11.88 0 0 0
18/08/2021
12.31
 10,700 12.22 12.31 11.53 0 0 0
17/08/2021
12.22
 26,000 12.49 12.75 12.22 0 0 0
16/08/2021
12.49
 8,200 12.49 12.75 12.31 0 0 0
13/08/2021
12.49
 25,000 12.66 12.83 12.31 0 1,000 -0.0
12/08/2021
12.66
 116,400 12.05 12.83 12.14 0 1,400 -0.0
11/08/2021
12.05
 21,700 11.96 12.31 11.96 0 2,000 -0.0
10/08/2021
11.96
 10,800 11.79 12.14 11.79 0 0 0
09/08/2021
11.79
 12,910 11.96 11.96 11.70 0 0 0
06/08/2021
11.96
 10,800 11.79 11.96 11.79 0 0 0
05/08/2021
11.79
 8,800 11.70 11.79 11.62 0 0 0
04/08/2021
11.70
 5,900 11.79 11.88 11.70 1,000 0 0.0
03/08/2021
11.79
 8,800 11.79 11.88 11.62 0 0 0
02/08/2021
11.79
 10,900 11.70 11.79 11.70 0 0 0
30/07/2021
11.70
 9,700 11.70 11.70 11.27 0 0 0
29/07/2021
11.70
 17,900 11.70 11.79 11.70 0 0 0
28/07/2021
11.70
 17,300 11.70 11.79 11.62 2,400 0 0.0
27/07/2021
11.70
 49,800 11.96 12.05 11.53 100 0 0.0
26/07/2021
11.96
 7,100 12.05 12.22 11.79 0 0 0
23/07/2021
12.05
 6,225 12.22 12.31 12.05 0 0 0
22/07/2021
12.22
 17,829 12.31 12.31 12.05 900 0 0.0
21/07/2021
12.31
 7,900 12.49 12.49 12.14 600 0 0.0
20/07/2021
12.49
 39,000 11.79 12.57 11.79 300 0 0.0
19/07/2021
11.79
 25,100 12.57 12.57 11.79 5,000 0 0.1
16/07/2021
12.57
 27,400 12.57 12.57 12.40 0 0 0
15/07/2021
12.57
 15,600 12.49 12.57 12.40 2,600 0 0.0
14/07/2021
12.49
 57,150 12.22 12.75 12.40 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |