CTCP Viglacera Tiên Sơn (vit)

26.50
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) 		2.50 10.42% 5,200 -100 -0.0
24
26.50
26.50
2 tháng
(2026-01-19) 		6.10 29.90% 8,800 -200 -0.0
20.40
26.50
26.50
3 tháng
(2025-12-18) 		8.20 44.81% 315,000 -400 -0.0
18.30
26.50
26.50
6 tháng
(2025-09-19) 		7.70 40.96% 359,800 -500 -0.0
16.90
26.50
26.50
12 tháng
(2025-03-24) 		5.86 28.39% 763,500 -5,200 -0.1
16.57
26.50
26.50
24 tháng
(2024-03-28) 		9.46 55.49% 2,191,893 -98,830 -1.8
15.15
26.50
26.50
36 tháng
(2023-04-03) 		8.97 51.18% 5,635,526 -106,376 -1.9
12.69
26.50
26.50
60 tháng
(2021-04-13) 		16.54 166.19% 21,266,908 -140,786 -2.6
9.90
26.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
12.31
 45,100 13.18 13.44 12.05 0 0 0
25/05/2021
13.18
 92,300 12.57 13.79 13.18 0 800 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 18%
Quyền mua cổ phiếu: 1000/1564 Giá: 10 (Volume + 156.40%, Ratio=1.56)
24/05/2021
12.57
 114,600 11.44 12.57 11.70 0 0 0
21/05/2021
11.44
 114,300 11.61 11.61 11.44 8,000 0 0.2
20/05/2021
11.61
 60,800 12.13 12.13 11.61 0 0 0
19/05/2021
12.13
 46,300 12.42 12.42 11.73 1,400 0 0.0
18/05/2021
12.42
 85,200 12.42 13.62 12.30 1,900 0 0.0
17/05/2021
12.42
 101,293 11.33 12.42 11.56 1,300 7,500 -0.1
14/05/2021
11.33
 7,700 11.56 11.56 11.04 0 0 0
13/05/2021
11.56
 33,100 11.27 11.79 11.27 0 0 0
12/05/2021
11.27
 18,800 10.93 11.27 10.87 0 0 0
11/05/2021
10.93
 17,100 10.81 10.99 10.76 0 0 0
10/05/2021
10.81
 15,800 10.81 10.81 10.64 0 0 0
07/05/2021
10.81
 8,400 10.76 10.81 10.58 0 0 0
06/05/2021
10.76
 41,600 10.81 11.04 10.58 0 0 0
05/05/2021
10.81
 19,300 10.93 11.10 10.76 0 0 0
04/05/2021
10.93
 9,500 10.93 11.21 10.76 5,000 300 0.1
29/04/2021
10.93
 21,700 11.44 11.61 10.93 0 0 0
28/04/2021
11.44
 38,100 10.41 11.44 10.81 0 500 -0.0
27/04/2021
10.41
 36,100 11.16 11.16 10.36 0 0 0
26/04/2021
11.16
 42,700 11.39 11.39 10.30 0 100 -0.0
23/04/2021
11.39
 42,261 11.84 11.84 10.76 0 0 0
22/04/2021
11.84
 78,336 13.10 14.36 11.84 0 0 0
20/04/2021
13.10
 48,900 11.96 13.10 12.30 0 300 -0.0
19/04/2021
11.96
 207,400 10.87 11.96 11.16 0 100 -0.0
16/04/2021
10.87
 195,202 9.90 10.87 10.13 0 0 0
15/04/2021
9.90
 11,500 10.07 10.13 9.73 0 0 0
14/04/2021
10.07
 3,000 9.96 10.18 9.90 0 0 0
13/04/2021
9.96
 18,000 10.01 10.13 9.96 0 0 0
12/04/2021
10.01
 21,950 10.24 10.24 9.96 0 0 0
09/04/2021
10.24
 29,510 10.30 10.30 9.96 0 0 0
08/04/2021
10.30
 20,900 10.07 10.30 10.01 12,000 0 0.2
07/04/2021
10.07
 29,030 10.24 10.24 10.07 0 0 0
06/04/2021
10.24
 4,900 10.24 10.24 10.13 0 0 0
05/04/2021
10.24
 6,200 10.24 10.36 10.07 0 0 0
02/04/2021
10.24
 10,700 10.07 10.58 10.01 0 0 0
01/04/2021
10.07
 11,920 10.24 10.24 10.07 0 0 0
31/03/2021
10.24
 15,000 10.18 10.24 10.13 0 0 0
30/03/2021
10.18
 4,700 10.13 10.24 10.01 0 1,000 -0.0
29/03/2021
10.13
 10,679 10.13 10.13 9.96 800 0 0.0
26/03/2021
10.13
 8,334 10.07 10.13 10.01 0 0 0
25/03/2021
10.07
 19,400 10.01 10.07 9.90 0 0 0
24/03/2021
10.01
 16,041 9.96 10.01 9.78 0 0 0
23/03/2021
9.96
 12,950 10.30 10.30 9.73 100 0 0.0
22/03/2021
10.30
 6,400 10.30 10.30 10.01 0 0 0
19/03/2021
10.30
 1,500 10.13 10.30 10.01 0 0 0
18/03/2021
10.13
 45,491 10.13 10.30 10.01 0 0 0
17/03/2021
10.13
 8,000 10.30 10.30 10.07 0 0 0
16/03/2021
10.30
 4,800 10.53 10.53 10.30 0 0 0
15/03/2021
10.53
 6,300 10.53 10.53 10.36 0 0 0
12/03/2021
10.53
 14,800 10.58 10.58 10.24 0 0 0
11/03/2021
10.58
 10,145 10.64 10.64 10.01 0 0 0
10/03/2021
10.64
 8,900 10.76 10.76 10.36 0 0 0
09/03/2021
10.76
 3,000 10.58 10.99 10.58 0 0 0
08/03/2021
10.58
 17,006 10.18 10.58 10.18 0 1,500 -0.0
05/03/2021
10.18
 41,800 10.01 10.99 10.01 0 0 0
04/03/2021
10.01
 8,839 10.01 10.13 10.01 0 0 0
03/03/2021
10.01
 4,500 10.01 10.18 9.73 0 0 0
02/03/2021
10.01
 6,740 10.07 10.07 9.90 0 0 0
01/03/2021
10.07
 4,700 9.90 10.07 10.01 0 0 0
26/02/2021
9.90
 12,710 9.96 9.96 9.73 0 0 0
25/02/2021
9.96
 70,122 9.78 9.96 9.67 0 0 0
24/02/2021
9.78
 122,200 9.67 9.78 9.67 0 0 0
23/02/2021
9.67
 11,451 9.67 9.73 9.61 0 0 0
22/02/2021
9.67
 30,200 9.67 9.67 9.61 0 0 0
19/02/2021
9.67
 31,700 9.61 9.67 9.44 0 0 0
18/02/2021
9.61
 78,900 9.61 9.61 9.38 0 0 0
17/02/2021
9.61
 80,600 9.61 9.78 9.55 0 0 0
09/02/2021
9.61
 41,810 9.55 9.67 9.44 0 0 0
08/02/2021
9.55
 39,500 9.55 9.90 9.55 900 0 0
05/02/2021
9.55
 211,905 9.44 10.01 9.44 0 0 0
04/02/2021
9.44
 87,160 9.84 9.84 8.87 0 0 0
03/02/2021
9.84
 12,135 9.27 9.84 9.15 0 0 0
02/02/2021
9.27
 2,700 9.38 9.38 8.98 0 0 0
01/02/2021
9.38
 11,100 9.44 9.61 8.93 0 0 0
29/01/2021
9.44
 8,387 8.70 9.44 7.84 0 0 0
28/01/2021
8.70
 6,718 9.50 9.50 8.70 0 0 0
27/01/2021
9.50
 82,900 9.73 9.73 9.15 0 0 0
26/01/2021
9.73
 53,300 9.73 9.78 9.61 700 400 0.0
25/01/2021
9.73
 20,300 9.84 10.24 9.73 0 0 0
22/01/2021
9.84
 13,300 9.44 9.84 9.38 0 0 0
21/01/2021
9.44
 14,900 9.73 9.73 9.15 0 0 0
20/01/2021
9.73
 3,100 9.73 10.30 9.73 0 0 0
19/01/2021
9.73
 2,200 10.24 10.24 9.33 0 0 0
18/01/2021
10.24
 5,008 10.01 10.30 10.07 0 0 0
15/01/2021
10.01
 66,910 9.15 10.01 9.21 0 0 0
14/01/2021
9.15
 96,100 8.93 9.15 8.98 400 0 0.0
13/01/2021
8.93
 77,600 9.04 9.10 8.93 0 0 0
12/01/2021
9.04
 70,300 9.04 9.04 8.93 0 0 0
11/01/2021
9.04
 1,200 9.04 9.04 9.04 0 0 0
08/01/2021
9.04
 28,200 9.04 9.10 8.98 0 0 0
07/01/2021
9.04
 11,900 9.04 9.04 8.93 0 0 0
06/01/2021
9.04
 14,700 8.47 9.04 8.87 0 0 0
05/01/2021
8.47
 3,000 8.93 8.93 8.47 0 0 0
04/01/2021
8.93
 15,500 8.98 8.98 8.93 0 0 0
31/12/2020
8.98
 13,300 8.98 9.04 8.93 0 0 0
30/12/2020
8.98
 25,972 8.98 8.98 8.93 0 0 0
29/12/2020
8.98
 33,840 8.98 9.04 8.87 0 0 0
28/12/2020
8.98
 14,200 8.98 9.10 8.58 100 0 0.0
25/12/2020
8.98
 100 8.98 8.98 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |