CTCP Viglacera Tiên Sơn (vit)

26.50
-0.40
(-1.49%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
16.15
 0 16.15 16.15 16.15 0 0 0
24/06/2022
16.15
 2,700 16.15 16.15 15.57 0 0 0
23/06/2022
16.15
 6,000 16.15 16.31 14.75 0 0 0
22/06/2022
16.15
 64,800 15.16 16.31 14.75 0 0 0
21/06/2022
15.16
 16,200 14.92 15.16 13.69 0 0 0
20/06/2022
14.92
 500 15.90 15.90 14.92 0 0 0
17/06/2022
15.90
 300 15.98 15.98 15.90 0 0 0
16/06/2022
15.98
 500 16.64 16.64 15.98 0 0 0
15/06/2022
16.64
 0 16.64 16.64 16.64 0 0 0
14/06/2022
16.64
 100 16.80 16.80 16.64 0 0 0
13/06/2022
16.80
 0 16.80 16.80 16.80 0 0 0
10/06/2022
16.80
 154,200 15.49 16.80 15.49 0 1,000 -0.0
09/06/2022
15.49
 8,100 15.49 15.49 15.49 0 0 0
08/06/2022
15.49
 3,600 14.59 15.49 15.33 0 0 0
07/06/2022
14.59
 400 14.42 14.59 14.59 0 0 0
06/06/2022
14.42
 0 14.42 14.42 14.42 0 0 0
03/06/2022
14.42
 11,500 15.41 15.41 14.34 0 0 0
02/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
01/06/2022
15.41
 1,000 15.33 15.41 15.41 0 0 0
31/05/2022
15.33
 3,700 15.33 15.33 15.33 0 0 0
30/05/2022
15.33
 1,300 15.24 15.41 15.33 0 0 0
27/05/2022
15.24
 2,300 15.41 15.57 15.24 0 0 0
26/05/2022
15.41
 200 15.98 15.98 15.41 0 0 0
25/05/2022
15.98
 0 15.98 15.98 15.98 0 0 0
24/05/2022
15.98
 0 15.98 15.98 15.98 0 0 0
23/05/2022
15.98
 100 15.90 15.98 15.98 0 0 0
20/05/2022
15.90
 17 15.90 15.90 15.90 0 0 0
19/05/2022
15.90
 700 15.57 16.39 14.75 0 0 0
18/05/2022
15.57
 38 15.57 15.57 15.57 0 0 0
17/05/2022
15.57
 0 15.57 15.57 15.57 0 0 0
16/05/2022
15.57
 3,000 14.83 15.57 15.57 0 0 0
13/05/2022
14.83
 700 16.31 16.31 14.83 0 0 0
12/05/2022
16.31
 100 15.57 16.31 16.31 0 0 0
11/05/2022
15.57
 4,000 14.92 16.31 15.57 0 0 0
10/05/2022
14.92
 1,200 14.26 14.92 13.93 0 0 0
09/05/2022
14.26
 300 15.57 15.57 14.01 0 0 0
06/05/2022
15.57
 0 15.57 15.57 15.57 0 0 0
05/05/2022
15.57
 0 15.57 15.57 15.57 0 0 0
04/05/2022
15.57
 18,000 16.39 16.39 15.57 0 500 -0.0
29/04/2022
16.39
 100 15.49 16.39 16.39 0 0 0
28/04/2022
15.49
 200 15.98 15.98 15.49 0 0 0
27/04/2022
15.98
 1,200 14.83 16.23 14.83 0 0 0
26/04/2022
14.83
 1,838 14.83 15.16 14.75 0 0 0
25/04/2022
14.83
 22,900 15.90 15.90 14.75 0 0 0
22/04/2022
15.90
 900 15.90 15.90 15.82 0 0 0
21/04/2022
15.90
 10,300 15.90 15.98 15.90 0 0 0
20/04/2022
15.90
 2,012 16.72 16.72 15.90 0 0 0
19/04/2022
16.72
 700 16.55 16.80 16.72 0 0 0
18/04/2022
16.55
 100 16.39 16.55 16.55 0 0 0
15/04/2022
16.39
 0 16.39 16.39 16.39 0 0 0
14/04/2022
16.39
 1,000 16.64 16.64 16.39 60 0 0.0
13/04/2022
16.64
 1 16.64 16.64 16.64 0 0 0
12/04/2022
16.64
 1,600 16.64 16.72 16.23 0 0 0
08/04/2022
16.64
 0 16.64 16.64 16.64 0 0 0
07/04/2022
16.64
 406 16.72 16.96 16.47 0 0 0
06/04/2022
16.72
 12,000 16.72 16.72 16.47 0 0 0
05/04/2022
16.72
 2,070 16.88 16.88 16.72 0 0 0
04/04/2022
16.88
 0 16.88 16.88 16.88 0 0 0
01/04/2022
16.88
 1,600 17.21 17.21 16.64 0 0 0
31/03/2022
17.21
 4,900 16.96 17.21 16.96 0 0 0
30/03/2022
16.96
 2,000 17.29 17.29 16.96 0 0 0
29/03/2022
17.29
 1,126 17.13 17.29 16.96 0 0 0
28/03/2022
17.13
 6,800 16.96 17.13 16.64 0 0 0
25/03/2022
16.96
 1,300 16.96 17.29 16.96 0 0 0
24/03/2022
16.96
 2,500 17.46 17.46 16.96 0 0 0
23/03/2022
17.46
 3,600 17.29 17.54 16.96 0 0 0
22/03/2022
17.29
 1,700 17.05 17.29 16.96 0 0 0
21/03/2022
17.05
 3,000 17.05 17.70 16.88 0 0 0
18/03/2022
17.05
 2,702 17.78 18.03 16.80 0 0 0
17/03/2022
17.78
 1,679 17.70 17.78 17.13 0 0 0
16/03/2022
17.70
 2,800 17.37 17.70 17.13 0 0 0
15/03/2022
17.37
 601 16.96 17.37 17.37 0 0 0
14/03/2022
16.96
 1,800 17.21 17.21 16.96 0 0 0
11/03/2022
17.21
 4,400 18.11 18.11 17.21 0 0 0
10/03/2022
18.11
 7,100 18.19 18.19 16.96 0 0 0
09/03/2022
18.19
 2,118 18.85 18.85 17.05 0 0 0
08/03/2022
18.85
 9,100 17.21 18.85 16.80 0 0 0
07/03/2022
17.21
 23,700 16.64 17.21 16.80 0 0 0
04/03/2022
16.64
 700 16.72 16.72 16.55 0 0 0
03/03/2022
16.72
 6,482 16.88 16.88 16.64 0 0 0
02/03/2022
16.88
 4,400 16.47 17.05 16.39 0 0 0
01/03/2022
16.47
 61,100 17.05 17.05 16.47 0 0 0
28/02/2022
17.05
 15,198 16.55 17.37 16.47 0 90 -0.0
25/02/2022
16.55
 26,101 16.55 16.80 16.39 0 0 0
24/02/2022
16.55
 24,900 16.88 17.05 16.39 0 0 0
23/02/2022
16.88
 25,200 17.05 17.13 16.72 0 0 0
22/02/2022
17.05
 10,555 17.05 17.05 16.55 0 0 0
21/02/2022
17.05
 29,202 17.05 17.21 16.72 0 0 0
18/02/2022
17.05
 28,300 17.13 17.21 16.80 0 0 0
17/02/2022
17.13
 75,600 16.80 17.13 16.80 0 0 0
16/02/2022
16.80
 5,400 17.21 17.21 16.80 0 0 0
15/02/2022
17.21
 9,300 16.55 17.21 16.55 0 0 0
14/02/2022
16.55
 8,400 18.03 18.60 16.55 0 0 0
11/02/2022
18.03
 5,000 18.03 18.03 17.95 0 0 0
10/02/2022
18.03
 26,241 17.37 18.03 17.62 0 0 0
09/02/2022
17.37
 3,027 16.96 18.36 16.96 0 0 0
08/02/2022
16.96
 1,509 18.69 18.69 16.96 0 0 0
07/02/2022
18.69
 10,900 17.62 18.69 16.96 0 0 0
28/01/2022
17.62
 2,170 16.06 17.62 17.21 0 0 0
27/01/2022
16.06
 703 17.70 17.70 16.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |