CTCP Kính Viglacera Đáp Cầu (dsg)

6.70
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) 		1 17.54% 53,400 0 0
5.70
6.90
6.70
2 tháng
(2026-01-19) 		0.30 4.69% 69,600 0 0
5.10
6.90
6.70
3 tháng
(2025-12-18) 		1.30 24.07% 192,800 0 0
5.10
6.90
6.70
6 tháng
(2025-09-19) 		2.50 59.52% 219,700 0 0
2.80
6.90
6.70
12 tháng
(2025-03-24) 		2.20 48.89% 245,900 -300 -0.0
2.80
6.90
6.70
24 tháng
(2024-03-28) 		1.60 31.37% 409,922 -299 -0.0
2.80
7.10
6.70
36 tháng
(2023-04-03) 		-0.20 -2.90% 615,794 -299 -0.0
2.80
7.10
6.70
60 tháng
(2021-04-13) 		-1.50 -18.29% 4,774,040 101 0.0
2.80
9.80
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
6.50
 6,500 6.60 7 6.50 0 0 0
25/05/2021
7
 2,700 7.10 7.10 6.60 0 0 0
24/05/2021
6.80
 8,403 6.90 6.90 6.80 0 0 0
21/05/2021
7
 500 6.90 7 6.90 0 0 0
20/05/2021
7
 7,700 7 7.20 7 0 0 0
19/05/2021
7
 5,088 7 7.20 6.90 0 0 0
18/05/2021
7
 1,900 7.40 7.40 6.90 0 0 0
17/05/2021
7
 17,920 7.40 7.40 6.90 0 0 0
14/05/2021
7.40
 5,600 7 7.40 7 0 0 0
13/05/2021
7.50
 15,800 7.30 7.50 6.80 0 0 0
12/05/2021
8
 615 8.10 8.10 8 0 0 0
11/05/2021
7.30
 20,100 7 7.30 7 0 0 0
10/05/2021
7
 7,700 7 7.40 7 0 0 0
07/05/2021
7
 14,250 7.20 7.20 7 0 0 0
06/05/2021
7.20
 4,100 7.40 7.90 7.10 0 0 0
05/05/2021
7.60
 19,325 7.90 7.90 7 0 0 0
04/05/2021
7.40
 7,200 7.80 7.80 6.90 0 0 0
29/04/2021
7.80
 27,100 7.90 8.30 7.10 0 0 0
28/04/2021
7.90
 6,400 7.70 8 7.60 0 0 0
27/04/2021
8
 14,400 7.40 8 7.40 0 0 0
26/04/2021
7.50
 18,700 7.40 7.70 7 0 0 0
23/04/2021
7.40
 7,620 7.10 7.40 7.10 0 0 0
22/04/2021
6.90
 36,000 7.40 7.40 6.90 0 0 0
20/04/2021
7.40
 35,450 6.60 7.70 6.60 0 0 0
19/04/2021
7.60
 33,500 7.80 7.80 7.50 0 0 0
16/04/2021
7.70
 29,700 8.20 8.20 7.70 0 0 0
15/04/2021
8.30
 51,530 8.20 8.50 8.20 0 0 0
14/04/2021
8.20
 64,300 8.20 8.20 7.10 0 0 0
13/04/2021
8.20
 103,710 9.10 9.10 8 0 0 0
12/04/2021
8.90
 41,805 8.80 9.20 8.20 0 0 0
09/04/2021
8.80
 122,100 9.80 9.80 8.30 0 0 0
08/04/2021
9.80
 158,820 9.20 10.40 9 0 0 0
07/04/2021
9.20
 117,600 8.10 9.20 8.10 0 0 0
06/04/2021
8.10
 212,400 7.80 8.10 7.60 0 0 0
05/04/2021
7.50
 211,525 6.60 7.50 6.50 0 0 0
02/04/2021
6.70
 33,100 6.50 6.70 6.50 0 0 0
01/04/2021
6.50
 24,600 6.50 6.60 6.50 0 0 0
31/03/2021
6.60
 41,120 6.60 6.70 6.50 0 0 0
30/03/2021
6.70
 34,600 6.70 6.70 6.30 0 0 0
29/03/2021
6.90
 101,405 7.20 7.20 6.40 0 0 0
26/03/2021
7
 115,510 7.20 7.20 6.40 0 0 0
25/03/2021
6.30
 110,604 5.60 6.30 5.60 0 0 0
24/03/2021
5.60
 47,000 5.30 5.60 5.30 0 0 0
23/03/2021
5.70
 8,300 6 6 5.60 0 0 0
22/03/2021
6.10
 5,504 6.30 6.30 6.10 0 0 0
19/03/2021
6.20
 18,200 6.30 6.30 5.90 0 0 0
18/03/2021
6.30
 44,000 6.30 6.30 6.20 0 0 0
17/03/2021
6.30
 84,530 6.30 6.40 6.20 0 0 0
16/03/2021
7.10
 22,900 7.50 7.50 6.10 0 0 0
15/03/2021
7.10
 16,200 7.10 7.10 6.90 0 0 0
12/03/2021
7.30
 56,730 5.70 7.30 5.50 0 0 0
11/03/2021
6.40
 29,700 6.40 6.40 6.40 0 0 0
10/03/2021
7.50
 14,610 7.50 7.50 7.50 0 0 0
09/03/2021
8
 76,500 10.60 10.60 8 0 0 0
08/03/2021
9.30
 18,500 8.10 9.30 9.30 0 0 0
05/03/2021
8.10
 50,810 8.10 8.10 7.90 0 0 0
04/03/2021
7.10
 43,000 7.10 7.10 7.10 0 0 0
03/03/2021
6.30
 24,334 6.30 6.30 5.80 0 0 0
02/03/2021
5.50
 37,510 5 5.50 5 0 0 0
01/03/2021
4.80
 29,100 4.50 4.80 4.50 0 0 0
26/02/2021
4.30
 37,134 4 4.30 3.80 0 0 0
25/02/2021
3.80
 14,200 3.70 3.90 3.70 0 0 0
24/02/2021
3.80
 7,600 3.80 3.80 3.80 0 0 0
23/02/2021
3.80
 17,410 3.60 3.80 3.60 0 0 0
22/02/2021
3.70
 8,900 3.60 3.70 3.60 0 0 0
19/02/2021
3.70
 8,800 3.70 3.70 3.60 0 0 0
18/02/2021
3.80
 17,600 3.80 3.80 3.80 0 0 0
17/02/2021
3.70
 9,900 3.70 3.80 3.50 0 0 0
09/02/2021
3.50
 1,800 3.80 3.90 3.50 0 0 0
08/02/2021
3.80
 10,100 3.60 3.90 3.40 0 0 0
05/02/2021
3.60
 14,700 3.90 3.90 3.60 0 0 0
04/02/2021
3.90
 3,500 3.80 3.90 3.60 0 0 0
03/02/2021
4.10
 6,800 4 4.10 3.70 0 0 0
02/02/2021
4
 28,700 3.50 4 3.50 0 0 0
01/02/2021
3.50
 19,600 4 4 3.50 0 0 0
29/01/2021
3.70
 33,300 3.70 3.70 3.60 0 0 0
28/01/2021
3.60
 18,300 4.20 4.30 3.60 0 0 0
27/01/2021
4.20
 33,600 4.20 4.30 3.90 0 0 0
26/01/2021
4
 22,500 3.90 4 3.70 0 0 0
25/01/2021
4
 10,400 4 4 3.90 0 0 0
22/01/2021
4
 2,805 4 4.10 4 0 0 0
21/01/2021
4
 30,200 4.10 4.20 4 0 0 0
20/01/2021
4.10
 68,400 3.80 4.10 3.60 0 0 0
19/01/2021
3.70
 33,405 3.80 4 3.70 0 0 0
18/01/2021
3.80
 19,100 3.90 3.90 3.80 0 0 0
15/01/2021
3.80
 28,600 4 4 3.80 0 0 0
14/01/2021
3.90
 7,000 4 4 3.70 0 0 0
13/01/2021
4
 24,100 3.90 4 3.90 0 0 0
12/01/2021
3.80
 44,400 3.60 3.80 3.60 0 0 0
11/01/2021
3.60
 30,300 4.70 4.70 3.60 0 0 0
08/01/2021
4.20
 1,511 4.40 4.40 4 0 0 0
07/01/2021
4.50
 900 4.60 4.60 4.50 0 0 0
06/01/2021
4.20
 0 4.20 4.20 4.20 0 0 0
05/01/2021
4.20
 100 4.20 4.20 4.20 0 0 0
04/01/2021
4.10
 2,900 3.80 4.10 3.80 0 0 0
31/12/2020
4.20
 200 4.20 4.20 4.20 0 0 0
30/12/2020
3.80
 200 3.80 3.80 3.80 0 0 0
29/12/2020
3.80
 3,600 4 4 3.80 0 0 0
28/12/2020
3.90
 6,200 4.40 4.40 3.90 0 0 0
25/12/2020
4.40
 1,200 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |