CTCP Viglacera Tiên Sơn (vit)

17.90
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
(2025-11-05) 		-0.40 -2.19% 16,400 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-0.90 -4.79% 23,900 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-08) 		-0.70 -3.76% 43,500 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-0.47 -2.55% 299,800 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-10) 		-0.94 -5% 601,820 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-18) 		2.85 18.90% 2,365,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-21) 		1.46 8.85% 5,538,741 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-31) 		8.92 99.27% 22,817,359 -128,486 -2.4
8.47
23.41
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
8.98
 32,700 8.98 8.98 8.87 0 0 0
23/12/2020
8.98
 31,622 8.98 9.04 8.93 0 0 0
22/12/2020
8.98
 92,000 8.93 9.04 8.64 0 0 0
21/12/2020
8.93
 22,090 8.98 8.98 8.87 0 0 0
18/12/2020
8.98
 21,171 8.87 8.98 8.87 0 0 0
17/12/2020
8.87
 13,700 8.87 8.87 8.64 1,500 0 0.0
16/12/2020
8.87
 59,740 8.47 8.87 8.53 0 0 0
15/12/2020
8.47
 141,950 8.24 8.47 8.30 0 0 0
14/12/2020
8.24
 2,350 8.47 8.47 8.24 100 0 0.0
11/12/2020
8.47
 49,703 8.30 8.47 8.18 0 100 -0.0
10/12/2020
8.30
 5,200 8.30 8.35 8.30 0 0 0
09/12/2020
8.30
 111,800 8.30 8.30 8.12 0 0 0
08/12/2020
8.30
 24,300 8.30 8.30 8.12 0 0 0
07/12/2020
8.30
 300 8.30 8.58 8.30 0 0 0
04/12/2020
8.30
 3,100 8.24 8.30 8.07 100 0 0.0
03/12/2020
8.24
 2,219 8.24 8.30 8.12 100 0 0.0
02/12/2020
8.24
 32,700 8.30 8.35 8.07 300 0 0.0
01/12/2020
8.30
 300 8.35 8.35 8.12 0 0 0
30/11/2020
8.35
 3,600 8.24 8.87 8.07 200 0 0.0
27/11/2020
8.24
 18,470 8.24 8.47 8.18 300 0 0
26/11/2020
8.24
 9,200 8.30 8.53 8.24 0 0 0
25/11/2020
8.30
 46,811 8.30 8.53 8.18 0 0 0
24/11/2020
8.30
 9,000 8.30 8.75 8.30 0 300 -0.0
23/11/2020
8.30
 62,889 8.07 8.30 8.12 0 0 0
20/11/2020
8.07
 30,900 8.01 8.81 8.01 0 200 -0.0
19/11/2020
8.01
 81,411 7.95 8.12 8.01 0 0 0
18/11/2020
7.95
 60,200 7.95 7.95 7.90 0 0 0
17/11/2020
7.95
 41,900 7.95 7.95 7.90 0 0 0
16/11/2020
7.95
 46,500 7.95 7.95 7.95 0 0 0
13/11/2020
7.95
 10,500 7.95 7.95 7.95 0 0 0
12/11/2020
7.95
 40,220 7.95 7.95 7.95 0 0 0
11/11/2020
7.95
 6,500 8.01 8.01 7.95 0 500 -0.0
10/11/2020
8.01
 29,000 7.95 8.07 7.95 0 0 0
09/11/2020
7.95
 900 7.90 7.95 7.84 200 0 0.0
06/11/2020
7.90
 20,913 7.95 7.95 7.78 0 0 0
05/11/2020
7.95
 10,100 8.01 8.01 7.84 0 0 0
04/11/2020
8.01
 900 7.72 8.01 7.95 0 0 0
03/11/2020
7.72
 8,000 8.01 8.01 7.72 0 0 0
02/11/2020
8.01
 2,500 8.01 8.01 7.95 0 0 0
30/10/2020
8.01
 25,220 8.12 8.12 7.95 100 0 0.0
29/10/2020
8.12
 0 8.12 8.12 8.12 0 0 0
28/10/2020
8.12
 2,500 8.12 8.12 7.72 2,000 0 0.0
27/10/2020
8.12
 1,533 8.12 8.12 8.12 1,000 0 0.0
26/10/2020
8.12
 0 8.12 8.12 8.12 0 0 0
23/10/2020
8.12
 1,740 8.30 8.30 8.12 0 0 0
22/10/2020
8.30
 990 8.18 8.30 8.18 0 0 0
21/10/2020
8.18
 0 8.18 8.18 8.18 0 0 0
20/10/2020
8.18
 72,300 8.01 8.18 8.01 0 0 0
19/10/2020
8.01
 15,100 8.07 8.07 7.61 0 0 0
16/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
15/10/2020
8.07
 1,100 8.12 8.12 8.07 0 0 0
14/10/2020
8.12
 200 7.95 8.12 8.12 0 0 0
13/10/2020
7.95
 0 7.95 7.95 7.95 0 0 0
12/10/2020
7.95
 8,000 8.01 8.01 7.95 0 0 0
09/10/2020
8.01
 17,200 8.07 8.07 8.01 0 0 0
08/10/2020
8.07
 1,500 8.07 8.07 8.01 0 0 0
07/10/2020
8.07
 28,400 8.01 8.07 7.90 0 0 0
06/10/2020
8.01
 29,724 7.95 8.01 7.95 0 0 0
05/10/2020
7.95
 23,500 7.90 7.95 7.90 0 0 0
02/10/2020
7.90
 27,680 7.84 7.90 7.84 0 0 0
01/10/2020
7.84
 13,907 7.55 7.90 7.67 0 0 0
30/09/2020
7.55
 3,000 7.61 7.61 7.55 0 0 0
29/09/2020
7.61
 4,193 8.01 8.01 7.50 0 0 0
28/09/2020
8.01
 3,600 7.84 8.01 7.95 0 0 0
25/09/2020
7.84
 67,000 7.78 7.95 7.55 0 0 0
24/09/2020
7.78
 14,510 7.78 7.78 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |