CTCP Viglacera Tiên Sơn (vit)

26
1.10
(4.42%)
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
(2026-05-20) 		1.80 7.79% 170,800 200 0
22.60
27.50
26
2 tháng
(2026-04-20) 		-0.90 -3.49% 191,000 -2,400 0
22.60
27.50
26
3 tháng
(2026-03-23) 		1 4.18% 356,800 -2,803 -0.0
22.60
27.50
26
6 tháng
(2025-12-22) 		6 31.75% 672,100 -3,203 -0.0
18.90
27.50
26
12 tháng
(2025-06-24) 		7.48 42.93% 951,300 -8,003 -0.1
16.90
27.50
26
24 tháng
(2024-07-01) 		5.96 31.49% 2,007,003 -86,613 -1.5
15.72
27.50
26
36 tháng
(2023-07-05) 		8.64 53.10% 3,467,723 -105,980 -1.8
12.69
27.50
26
60 tháng
(2021-07-15) 		12.33 98.06% 17,309,901 -149,489 -2.7
11.70
27.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
11.88
 20,200 11.88 12.22 11.79 0 0 0
23/08/2021
11.88
 15,100 12.22 12.22 11.79 0 0 0
20/08/2021
12.22
 29,800 12.05 12.57 11.96 0 0 0
19/08/2021
12.05
 18,300 12.31 12.31 11.88 0 0 0
18/08/2021
12.31
 10,700 12.22 12.31 11.53 0 0 0
17/08/2021
12.22
 26,000 12.49 12.75 12.22 0 0 0
16/08/2021
12.49
 8,200 12.49 12.75 12.31 0 0 0
13/08/2021
12.49
 25,000 12.66 12.83 12.31 0 1,000 -0.0
12/08/2021
12.66
 116,400 12.05 12.83 12.14 0 1,400 -0.0
11/08/2021
12.05
 21,700 11.96 12.31 11.96 0 2,000 -0.0
10/08/2021
11.96
 10,800 11.79 12.14 11.79 0 0 0
09/08/2021
11.79
 12,910 11.96 11.96 11.70 0 0 0
06/08/2021
11.96
 10,800 11.79 11.96 11.79 0 0 0
05/08/2021
11.79
 8,800 11.70 11.79 11.62 0 0 0
04/08/2021
11.70
 5,900 11.79 11.88 11.70 1,000 0 0.0
03/08/2021
11.79
 8,800 11.79 11.88 11.62 0 0 0
02/08/2021
11.79
 10,900 11.70 11.79 11.70 0 0 0
30/07/2021
11.70
 9,700 11.70 11.70 11.27 0 0 0
29/07/2021
11.70
 17,900 11.70 11.79 11.70 0 0 0
28/07/2021
11.70
 17,300 11.70 11.79 11.62 2,400 0 0.0
27/07/2021
11.70
 49,800 11.96 12.05 11.53 100 0 0.0
26/07/2021
11.96
 7,100 12.05 12.22 11.79 0 0 0
23/07/2021
12.05
 6,225 12.22 12.31 12.05 0 0 0
22/07/2021
12.22
 17,829 12.31 12.31 12.05 900 0 0.0
21/07/2021
12.31
 7,900 12.49 12.49 12.14 600 0 0.0
20/07/2021
12.49
 39,000 11.79 12.57 11.79 300 0 0.0
19/07/2021
11.79
 25,100 12.57 12.57 11.79 5,000 0 0.1
16/07/2021
12.57
 27,400 12.57 12.57 12.40 0 0 0
15/07/2021
12.57
 15,600 12.49 12.57 12.40 2,600 0 0.0
14/07/2021
12.49
 57,150 12.22 12.75 12.40 2,300 0 0.0
13/07/2021
12.22
 143,581 11.79 12.92 11.44 0 0 0
12/07/2021
11.79
 40,600 11.79 11.79 11.53 0 0 0
09/07/2021
11.79
 38,300 11.96 11.96 11.70 0 0 0
08/07/2021
11.96
 10,303 12.05 12.05 11.70 0 0 0
07/07/2021
12.05
 21,000 12.14 12.14 11.79 0 0 0
06/07/2021
12.14
 33,000 12.05 12.31 11.88 0 0 0
05/07/2021
12.05
 30,032 12.05 12.05 11.88 0 0 0
02/07/2021
12.05
 53,700 12.14 12.14 11.96 0 0 0
01/07/2021
12.14
 36,900 12.14 12.22 11.96 1,000 0 0.0
30/06/2021
12.14
 41,301 12.14 12.14 11.88 0 0 0
29/06/2021
12.14
 64,193 11.79 12.14 11.79 0 0 0
28/06/2021
11.79
 111,100 11.79 11.88 11.53 0 0 0
25/06/2021
11.79
 68,644 11.62 11.79 11.53 0 0 0
24/06/2021
11.62
 36,200 11.70 11.79 11.62 0 0 0
23/06/2021
11.70
 62,421 11.70 11.70 11.62 0 0 0
22/06/2021
11.70
 98,300 11.44 11.88 11.36 0 0 0
21/06/2021
11.44
 75,400 11.53 11.62 11.36 0 0 0
18/06/2021
11.53
 49,876 11.44 11.70 11.18 0 0 0
17/06/2021
11.44
 42,000 11.44 11.44 11.27 0 0 0
16/06/2021
11.44
 1,119,900 11.01 11.70 10.84 0 0 0
15/06/2021
11.01
 27,500 11.01 11.10 10.92 0 0 0
14/06/2021
11.01
 45,100 11.18 11.18 11.01 0 0 0
11/06/2021
11.18
 15,100 11.18 11.27 11.10 0 0 0
10/06/2021
11.18
 22,700 11.36 11.36 11.10 0 0 0
09/06/2021
11.36
 5,900 11.44 11.44 11.27 0 0 0
08/06/2021
11.44
 25,700 11.53 11.88 11.27 0 5,000 -0.1
07/06/2021
11.53
 59,329 11.10 12.05 11.10 0 0 0
04/06/2021
11.10
 33,810 11.18 11.18 11.10 0 0 0
03/06/2021
11.18
 76,075 11.27 11.27 11.01 0 0 0
02/06/2021
11.27
 27,700 11.27 11.27 11.10 0 0 0
01/06/2021
11.27
 49,200 11.70 11.70 11.10 0 200 -0.0
31/05/2021
11.70
 32,200 11.88 12.57 11.44 0 0 0
28/05/2021
11.88
 42,700 11.96 12.05 10.92 0 200 -0.0
27/05/2021
11.96
 42,800 12.31 12.83 11.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |