CTCP Khoáng sản Viglacera (vim)

10.10
0.10
(1%)
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) 		-0.20 -1.96% 10,400 0 0
9.40
10.90
10.10
2 tháng
(2025-10-06) 		-0.20 -1.96% 20,400 0 0
9.40
11.50
10.10
3 tháng
(2025-09-08) 		-0.70 -6.54% 47,400 500 0.0
9.40
11.90
10.10
6 tháng
(2025-06-09) 		-1.55 -13.44% 270,300 500 0.0
9.40
12.88
10.10
12 tháng
(2024-12-10) 		-10.17 -50.42% 589,000 1,000 0.0
9.40
21.78
10.10
24 tháng
(2023-12-18) 		-7.90 -44.13% 639,478 4,700 0.1
9.40
26.85
10.10
36 tháng
(2022-12-21) 		-6.06 -37.75% 688,937 5,200 0.1
9.40
28.46
10.10
60 tháng
(2020-12-31) 		-4.98 -33.23% 1,790,815 -2,600 -0.1
9.40
32.68
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
19/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
18/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
17/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
16/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
13/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
12/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
11/11/2020
20.82
 900 18.20 20.82 20.82 0 0 0
10/11/2020
18.20
 0 18.20 18.20 18.20 0 0 0
09/11/2020
18.20
 0 18.20 18.20 18.20 0 0 0
06/11/2020
18.20
 500 16.14 18.20 18.20 0 0 0
05/11/2020
16.14
 0 16.14 16.14 16.14 0 0 0
04/11/2020
16.14
 0 16.14 16.14 16.14 0 0 0
03/11/2020
16.14
 100 18.34 18.34 16.14 0 0 0
02/11/2020
18.34
 1,100 16.14 18.34 18.34 0 0 0
30/10/2020
16.14
 0 16.14 16.14 16.14 0 0 0
29/10/2020
16.14
 100 16.08 16.14 16.14 0 0 0
28/10/2020
16.08
 0 16.08 16.08 16.08 0 0 0
27/10/2020
16.08
 100 15.80 16.08 16.08 0 0 0
26/10/2020
15.80
 100 16.42 16.42 15.80 0 0 0
23/10/2020
16.42
 1,500 15.11 16.42 16.42 0 0 0
22/10/2020
15.11
 500 15.53 15.53 15.11 500 0 0.0
21/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
20/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
19/10/2020
15.53
 0 13.88 15.53 15.53 0 0 0
16/10/2020
13.88
 2,300 15.59 15.59 13.88 0 0 0
15/10/2020
15.59
 0 15.59 15.59 15.59 0 0 0
14/10/2020
15.59
 0 15.59 15.59 15.59 0 0 0
13/10/2020
15.59
 0 15.59 15.59 15.59 0 0 0
12/10/2020
15.59
 0 15.59 15.59 15.59 0 0 0
09/10/2020
15.59
 0 15.59 15.59 15.59 0 0 0
08/10/2020
15.59
 0 16.69 15.59 15.59 0 0 0
07/10/2020
16.69
 210 14.56 16.69 14.50 10 0 0.0
06/10/2020
14.56
 0 14.56 14.56 14.56 0 0 0
05/10/2020
14.56
 0 14.56 14.56 14.56 0 0 0
02/10/2020
14.56
 0 14.56 14.56 14.56 0 0 0
01/10/2020
14.56
 900 14.63 14.63 14.56 0 0 0
30/09/2020
14.63
 19,200 14.63 14.63 14.63 300 0 0.0
29/09/2020
14.63
 1,310 13.12 14.63 14.43 700 0 0.0
28/09/2020
13.12
 21,500 13.12 14.77 13.12 0 0 0
25/09/2020
13.12
 0 13.12 13.12 13.12 0 0 0
24/09/2020
13.12
 600 15.04 15.04 13.12 0 0 0
23/09/2020
15.04
 1,400 14.08 15.04 15.04 0 0 0
22/09/2020
14.08
 3,400 14.08 14.70 14.08 0 0 0
21/09/2020
14.08
 2,000 13.95 14.08 14.08 0 0 0
18/09/2020
13.95
 0 12.50 13.95 13.95 0 0 0
17/09/2020
12.50
 2,626 14.56 14.56 12.50 0 0 0
16/09/2020
14.56
 0 14.56 14.56 14.56 0 0 0
15/09/2020
14.56
 1,600 14.56 14.56 14.56 0 0 0
14/09/2020
14.56
 5,600 14.43 14.56 12.43 0 0 0
11/09/2020
14.43
 400 13.95 14.43 13.40 0 0 0
10/09/2020
13.95
 0 13.95 13.95 13.95 0 0 0
09/09/2020
13.95
 0 12.71 13.95 13.95 0 0 0
08/09/2020
12.71
 1,100 13.05 14.08 12.71 0 0 0
07/09/2020
13.05
 6,530 14.08 14.08 13.05 6,400 0 0.1
04/09/2020
14.08
 2,800 15.04 15.04 12.09 0 100 -0.0
03/09/2020
15.04
 200 15.46 15.46 13.19 0 100 -0.0
01/09/2020
15.46
 101 14.56 15.46 15.46 0 0 0
31/08/2020
14.56
 70,774 12.92 14.56 14.29 0 0 0
28/08/2020
12.92
 9,600 11.95 12.92 12.16 200 0 0.0
27/08/2020
11.95
 800 12.02 12.23 11.95 0 0 0
26/08/2020
12.02
 4,901 11.88 12.02 11.88 0 0 0
25/08/2020
11.88
 1,705 11.33 11.88 11.47 0 0 0
24/08/2020
11.33
 2,500 11.40 11.40 10.99 0 0 0
21/08/2020
11.40
 0 11.40 11.40 11.40 0 0 0
20/08/2020
11.40
 0 11.40 11.40 11.40 0 0 0
19/08/2020
11.40
 3,000 11.20 11.40 11.33 0 0 0
18/08/2020
11.20
 100 11.54 11.54 11.20 0 0 0
17/08/2020
11.54
 0 11.54 11.54 11.54 0 0 0
14/08/2020
11.54
 200 11.54 11.54 11.54 0 0 0
13/08/2020
11.54
 500 10.99 11.54 11.54 0 0 0
12/08/2020
10.99
 600 11.33 11.33 10.99 0 0 0
11/08/2020
11.33
 2,100 11.33 11.33 11.33 0 0 0
10/08/2020
11.33
 1,600 11.33 11.33 11.33 0 0 0
07/08/2020
11.33
 0 11.33 11.33 11.33 0 0 0
06/08/2020
11.33
 4,100 11.54 11.54 11.33 0 0 0
05/08/2020
11.54
 100 11.61 11.61 11.54 0 0 0
04/08/2020
11.61
 1,400 10.99 11.61 11.61 0 0 0
03/08/2020
10.99
 400 12.30 12.30 10.99 0 0 0
31/07/2020
12.30
 0 12.30 12.30 12.30 0 0 0
30/07/2020
12.30
 2,500 10.72 12.30 12.30 0 0 0
29/07/2020
10.72
 13,000 11.61 11.61 10.65 0 0 0
28/07/2020
11.61
 3,400 10.99 11.61 10.99 0 0 0
27/07/2020
10.99
 1,000 10.72 10.99 10.99 0 0 0
24/07/2020
10.72
 100 12.02 12.02 10.72 0 0 0
23/07/2020
12.02
 0 12.02 12.02 12.02 0 0 0
22/07/2020
12.02
 700 12.23 12.23 12.02 0 0 0
21/07/2020
12.23
 0 12.23 12.23 12.23 0 0 0
20/07/2020
12.23
 0 12.23 12.23 12.23 0 0 0
17/07/2020
12.23
 0 12.23 12.23 12.23 0 0 0
16/07/2020
12.23
 1,000 12.23 12.23 12.23 0 0 0
15/07/2020
12.23
 1,030 11.33 12.23 12.23 0 0 0
14/07/2020
11.33
 300 11.33 11.33 11.33 0 0 0
13/07/2020
11.33
 1,800 11.82 11.82 11.33 0 0 0
10/07/2020
11.82
 0 11.82 11.82 11.82 0 0 0
09/07/2020
11.82
 500 11.33 11.82 11.82 0 0 0
08/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
07/07/2020
11.33
 6,500 11.75 11.75 11.33 0 0 0
06/07/2020
11.75
 0 11.75 11.75 11.75 0 0 0
03/07/2020
11.75
 0 11.75 11.75 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |