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)
26/01/2022
17.70
 8,169 19.59 19.59 17.70 0 0 0
25/01/2022
19.59
 362 19.59 19.59 17.70 0 0 0
24/01/2022
19.59
 1,100 21.72 21.72 19.59 500 0 0.0
21/01/2022
21.72
 7,040 20.08 21.72 21.72 0 0 0
20/01/2022
20.08
 4,200 22.13 22.13 20.08 0 0 0
19/01/2022
22.13
 163,900 20.49 22.13 19.67 20 1,000 -0.0
18/01/2022
20.49
 80,100 19.26 20.49 18.85 0 1,200 -0.0
17/01/2022
19.26
 44,708 18.28 19.26 16.47 0 0 0
14/01/2022
18.28
 26,400 17.05 18.28 15.57 0 0 0
13/01/2022
17.05
 1,300 15.57 17.13 15.74 0 0 0
12/01/2022
15.57
 66,800 16.80 16.80 15.57 3,000 1,400 0.0
11/01/2022
16.80
 65,228 18.44 18.44 16.64 0 0 0
10/01/2022
18.44
 14,819 19.10 19.10 18.19 0 4 -0.0
07/01/2022
19.10
 655 19.10 19.26 19.10 0 0 0
06/01/2022
19.10
 9,100 19.10 19.42 19.10 0 0 0
05/01/2022
19.10
 11,230 19.18 19.91 18.85 0 0 0
04/01/2022
19.18
 15,737 20.32 20.49 18.93 0 0 0
31/12/2021
20.32
 13,900 20.98 20.98 19.67 0 0 0
30/12/2021
20.98
 12,565 20.49 20.98 19.91 100 0 0.0
29/12/2021
20.49
 33,000 19.26 20.49 17.87 0 200 -0.0
28/12/2021
19.26
 11,406 18.11 19.26 17.62 0 3,500 -0.1
27/12/2021
18.11
 6,705 19.26 19.26 18.11 0 0 0
24/12/2021
19.26
 14,400 20.32 20.32 18.85 0 5,000 -0.1
23/12/2021
20.32
 29,105 21.72 21.72 19.67 0 400 -0.0
22/12/2021
21.72
 27,900 21.96 22.05 20.41 0 5,000 -0.1
21/12/2021
21.96
 78,295 20.00 21.96 19.26 0 200 -0.0
20/12/2021
20.00
 84,679 20.08 21.96 18.11 0 0 0
17/12/2021
20.08
 261,641 18.28 20.08 19.10 4 7,800 -0.2
16/12/2021
18.28
 315,900 16.64 18.28 17.21 0 1,000 -0.0
15/12/2021
16.64
 366,400 15.16 16.64 15.41 10,000 2,200 0.2
14/12/2021
15.16
 23,600 14.18 15.24 14.34 0 0 0
13/12/2021
14.18
 77,000 15.16 15.49 14.18 0 0 0
10/12/2021
15.16
 12,076 15.16 15.49 15.16 0 0 0
09/12/2021
15.16
 11,350 15.82 15.82 14.67 0 0 0
08/12/2021
15.82
 151,835 14.42 15.82 14.10 0 0 0
07/12/2021
14.42
 10,520 13.69 14.67 13.69 0 0 0
06/12/2021
13.69
 54,600 15.08 15.08 13.69 0 0 0
03/12/2021
15.08
 103,165 16.23 16.31 14.67 0 0 0
02/12/2021
16.23
 12,400 16.39 16.80 15.82 0 0 0
01/12/2021
16.39
 95,700 15.41 16.88 15.57 0 1,400 -0.0
30/11/2021
15.41
 334,023 14.01 15.41 14.01 0 3,200 -0.1
29/11/2021
14.01
 32,400 13.93 14.01 13.69 0 0 0
26/11/2021
13.93
 11,800 13.85 13.93 13.77 0 0 0
25/11/2021
13.85
 157,100 13.93 14.01 13.85 0 0 0
24/11/2021
13.93
 58,427 13.93 14.26 13.69 0 0 0
23/11/2021
13.93
 37,300 13.93 13.93 13.60 0 0 0
22/11/2021
13.93
 16,500 14.01 14.10 13.60 0 0 0
19/11/2021
14.01
 128,000 14.10 14.18 13.93 100 2,400 -0.0
18/11/2021
14.10
 22,000 14.18 14.26 13.85 0 0 0
17/11/2021
14.18
 74,500 14.01 14.26 13.77 0 1,000 -0.0
16/11/2021
14.01
 44,964 14.26 14.26 13.93 0 0 0
15/11/2021
14.26
 51,376 14.26 14.26 13.69 0 0 0
12/11/2021
14.26
 31,469 14.34 14.51 14.01 0 1,200 -0.0
11/11/2021
14.34
 19,864 14.34 14.83 14.01 1,000 0 0.0
10/11/2021
14.34
 79,311 13.85 14.75 13.85 0 0 0
09/11/2021
13.85
 21,800 13.85 13.93 13.85 500 0 0.0
08/11/2021
13.85
 80,569 13.77 14.01 13.77 0 0 0
05/11/2021
13.77
 20,181 13.77 13.93 13.60 0 0 0
04/11/2021
13.77
 40,012 13.69 13.93 13.60 0 0 0
03/11/2021
13.69
 46,224 13.69 14.10 13.69 0 0 0
02/11/2021
13.69
 34,563 13.52 13.85 13.52 0 0 0
01/11/2021
13.52
 29,300 13.85 13.85 13.36 0 0 0
29/10/2021
13.85
 93,273 13.44 14.18 13.52 0 0 0
28/10/2021
13.44
 55,600 13.36 13.44 13.11 0 0 0
27/10/2021
13.36
 108,600 13.19 13.44 13.03 0 0 0
26/10/2021
13.19
 64,200 13.19 13.28 12.87 200 0 0.0
25/10/2021
13.19
 26,600 13.19 13.28 12.95 0 0 0
22/10/2021
13.19
 76,700 13.11 13.28 12.95 0 0 0
21/10/2021
13.11
 80,700 13.11 13.19 12.87 0 25,100 -0.4
20/10/2021
13.11
 52,700 13.11 13.28 12.95 0 0 0
19/10/2021
13.11
 51,200 13.19 13.28 12.95 0 0 0
18/10/2021
13.19
 35,000 12.95 13.36 13.03 0 0 0
15/10/2021
12.95
 26,800 13.11 13.28 12.95 0 0 0
14/10/2021
13.11
 14,600 13.11 13.19 12.95 0 0 0
13/10/2021
13.11
 12,400 13.11 13.11 12.95 0 0 0
12/10/2021
13.11
 53,000 13.28 13.36 12.87 0 1,500 -0.0
11/10/2021
13.28
 29,900 13.52 13.52 13.11 0 1,500 -0.0
08/10/2021
13.52
 35,800 13.60 13.60 13.28 0 500 -0.0
07/10/2021
13.60
 15,427 13.77 13.77 13.19 800 0 0.0
06/10/2021
13.77
 202,500 13.36 13.77 13.28 1,500 100 0.0
05/10/2021
13.36
 116,010 13.19 13.52 13.11 500 0 0.0
04/10/2021
13.19
 212,181 12.62 13.44 12.70 0 0 0
01/10/2021
12.62
 100,852 11.47 12.62 11.47 2,100 0 0.0
30/09/2021
11.47
 81,800 12.62 12.78 11.47 0 0 0
29/09/2021
12.62
 75,298 12.54 12.62 12.46 0 0 0
28/09/2021
12.54
 53,000 12.54 12.54 12.29 0 0 0
27/09/2021
12.54
 186,556 13.03 13.03 12.54 0 0 0
24/09/2021
13.03
 106,934 13.44 13.44 12.95 0 0 0
23/09/2021
13.44
 180,305 13.77 14.34 13.44 0 0 0
22/09/2021
13.77
 275,378 12.95 13.93 12.70 0 0 0
21/09/2021
12.95
 91,730 12.87 12.95 12.54 0 0 0
20/09/2021
12.87
 70,000 12.95 13.11 12.70 0 100 -0.0
17/09/2021
12.95
 147,100 13.11 13.11 12.70 500 0 0.0
16/09/2021
13.11
 115,331 12.87 13.93 12.70 0 0 0
15/09/2021
12.87
 106,100 12.87 13.28 12.38 0 0 0
14/09/2021
12.87
 160,061 14.18 14.18 12.87 0 100 -0.0
13/09/2021
14.18
 337,461 13.36 14.67 13.69 23,300 100 0.4
10/09/2021
13.36
 403,200 12.21 13.36 12.29 1,900 0 0.0
09/09/2021
12.21
 343,518 11.15 12.21 11.06 0 13,300 -0.2
08/09/2021
11.15
 332,900 11.47 11.64 11.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |