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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |