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)
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
13/07/2021
12.22
 143,581 11.79 12.92 11.44 0 0 0
12/07/2021
11.79
 40,600 11.79 11.79 11.53 0 0 0
09/07/2021
11.79
 38,300 11.96 11.96 11.70 0 0 0
08/07/2021
11.96
 10,303 12.05 12.05 11.70 0 0 0
07/07/2021
12.05
 21,000 12.14 12.14 11.79 0 0 0
06/07/2021
12.14
 33,000 12.05 12.31 11.88 0 0 0
05/07/2021
12.05
 30,032 12.05 12.05 11.88 0 0 0
02/07/2021
12.05
 53,700 12.14 12.14 11.96 0 0 0
01/07/2021
12.14
 36,900 12.14 12.22 11.96 1,000 0 0.0
30/06/2021
12.14
 41,301 12.14 12.14 11.88 0 0 0
29/06/2021
12.14
 64,193 11.79 12.14 11.79 0 0 0
28/06/2021
11.79
 111,100 11.79 11.88 11.53 0 0 0
25/06/2021
11.79
 68,644 11.62 11.79 11.53 0 0 0
24/06/2021
11.62
 36,200 11.70 11.79 11.62 0 0 0
23/06/2021
11.70
 62,421 11.70 11.70 11.62 0 0 0
22/06/2021
11.70
 98,300 11.44 11.88 11.36 0 0 0
21/06/2021
11.44
 75,400 11.53 11.62 11.36 0 0 0
18/06/2021
11.53
 49,876 11.44 11.70 11.18 0 0 0
17/06/2021
11.44
 42,000 11.44 11.44 11.27 0 0 0
16/06/2021
11.44
 1,119,900 11.01 11.70 10.84 0 0 0
15/06/2021
11.01
 27,500 11.01 11.10 10.92 0 0 0
14/06/2021
11.01
 45,100 11.18 11.18 11.01 0 0 0
11/06/2021
11.18
 15,100 11.18 11.27 11.10 0 0 0
10/06/2021
11.18
 22,700 11.36 11.36 11.10 0 0 0
09/06/2021
11.36
 5,900 11.44 11.44 11.27 0 0 0
08/06/2021
11.44
 25,700 11.53 11.88 11.27 0 5,000 -0.1
07/06/2021
11.53
 59,329 11.10 12.05 11.10 0 0 0
04/06/2021
11.10
 33,810 11.18 11.18 11.10 0 0 0
03/06/2021
11.18
 76,075 11.27 11.27 11.01 0 0 0
02/06/2021
11.27
 27,700 11.27 11.27 11.10 0 0 0
01/06/2021
11.27
 49,200 11.70 11.70 11.10 0 200 -0.0
31/05/2021
11.70
 32,200 11.88 12.57 11.44 0 0 0
28/05/2021
11.88
 42,700 11.96 12.05 10.92 0 200 -0.0
27/05/2021
11.96
 42,800 12.31 12.83 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |