CTCP Viglacera Thăng Long (tlt)

17
-3
(-15%)
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) 		-3 -13.04% 35,100 -2,000 -0.0
17
23
17
2 tháng
(2025-10-06) 		3 17.65% 41,800 -2,200 -0.0
17
23
17
3 tháng
(2025-09-08) 		0.50 2.56% 49,900 -3,200 -0.1
16
23
17
6 tháng
(2025-06-09) 		7.05 54.44% 169,700 -3,200 -0.1
11.66
23
17
12 tháng
(2024-12-10) 		6.86 52.26% 229,454 -7,200 -0.1
10.82
23
17
24 tháng
(2023-12-18) 		7.43 59.12% 513,776 -7,800 -0.1
9.88
27.83
17
36 tháng
(2022-12-21) 		5 33.32% 634,111 -7,200 -0.1
9.57
27.83
17
60 tháng
(2020-12-31) 		13.10 190.02% 1,477,067 -19,400 -0.2
6.90
27.83
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
7.90
 11,220 7.26 7.90 7.26 0 0 0
22/09/2020
7.26
 400 7.26 7.26 7.26 0 0 0
21/09/2020
7.26
 1,000 7.26 7.26 7.26 0 0 0
18/09/2020
6.75
 300 6.75 6.75 6.75 0 0 0
17/09/2020
7.90
 0 7.90 7.90 7.90 0 0 0
16/09/2020
7.83
 800 7.90 7.90 7.83 0 0 0
15/09/2020
8.98
 600 10.06 10.06 8.98 0 0 0
14/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
11/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
10/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
09/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
08/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
07/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
04/09/2020
8.98
 0 8.98 8.98 8.98 0 0 0
03/09/2020
8.98
 300 9.05 9.05 8.98 0 0 0
01/09/2020
7.90
 0 7.90 7.90 7.90 0 0 0
31/08/2020
7.90
 139 7.90 7.90 7.90 0 0 0
28/08/2020
7.18
 1,800 7.18 7.18 7.18 0 0 0
27/08/2020
7.18
 400 6.18 7.18 6.18 0 0 0
26/08/2020
7.18
 2,001 7.04 7.18 7.04 0 0 0
25/08/2020
6.47
 1,200 7.18 7.18 6.47 0 0 0
24/08/2020
7.26
 100 7.26 7.26 7.26 0 0 0
21/08/2020
7.18
 16,200 6.25 7.18 6.25 0 0 0
20/08/2020
7.18
 100 7.18 7.18 7.18 0 0 0
19/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
18/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
17/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
14/08/2020
8.62
 13,300 7.18 8.62 7.18 0 0 0
13/08/2020
7.54
 100 7.54 7.54 7.54 0 0 0
12/08/2020
6.61
 200 6.61 6.61 6.61 0 0 0
11/08/2020
7.54
 0 7.54 7.54 7.54 0 0 0
10/08/2020
7.54
 100 7.54 7.54 7.54 0 0 0
07/08/2020
6.82
 6,100 6.47 6.82 6.47 0 0 0
06/08/2020
6.32
 0 6.32 6.32 6.32 0 0 0
05/08/2020
6.97
 300 6.03 6.97 6.03 0 0 0
04/08/2020
7.04
 141 7.04 7.04 7.04 0 0 0
03/08/2020
7.11
 1,800 6.11 7.11 6.11 0 0 0
31/07/2020
6.90
 99 6.90 6.90 6.90 0 0 0
30/07/2020
6.90
 100 6.90 6.90 6.90 0 0 0
29/07/2020
6.11
 18,600 6.11 6.11 5.89 0 0 0
28/07/2020
6.47
 46,900 6.82 6.82 6.47 0 0 0
27/07/2020
6.47
 32,400 6.47 6.82 6.11 0 0 0
24/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
23/07/2020
6.82
 300 6.82 6.82 6.82 0 0 0
22/07/2020
7.18
 600 7.18 7.18 7.18 0 0 0
21/07/2020
6.82
 1,300 7.18 7.18 6.82 0 0 0
20/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
17/07/2020
6.82
 1,600 7.18 7.18 6.82 0 0 0
16/07/2020
7.18
 10,100 6.82 7.18 6.75 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
14/07/2020
7.11
 2,800 7.89 7.89 7.11 0 0 0
13/07/2020
8.09
 900 7.83 8.09 7.83 0 0 0
10/07/2020
7.18
 6,000 6.79 7.70 6.79 0 0 0
09/07/2020
6.72
 2,600 6.72 6.72 6.72 0 0 0
08/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
07/07/2020
6.52
 800 6.52 6.52 6.52 0 0 0
06/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
03/07/2020
6.52
 500 6.52 6.52 6.52 0 0 0
02/07/2020
6.72
 5,100 6.72 6.72 6.72 0 0 0
01/07/2020
6.72
 2,900 6.72 6.72 6.72 0 0 0
30/06/2020
6.85
 3,100 6.20 6.85 6.20 0 0 0
29/06/2020
6.52
 10,060 6.52 6.52 6.52 0 0 0
26/06/2020
6.85
 5,900 6.85 6.85 6.85 0 0 0
25/06/2020
6.85
 0 6.85 6.85 6.85 0 0 0
24/06/2020
6.85
 11,000 6.85 6.85 6.85 0 0 0
23/06/2020
6.52
 1,300 6.52 6.52 6.52 0 0 0
22/06/2020
6.52
 0 6.52 6.52 6.52 0 0 0
19/06/2020
6.52
 9,500 6.52 6.52 6.52 0 0 0
18/06/2020
6.52
 700 6.26 6.52 6.20 0 0 0
17/06/2020
6.85
 0 6.85 6.85 6.85 0 0 0
16/06/2020
6.85
 0 6.85 6.85 6.85 0 0 0
15/06/2020
6.85
 100 6.85 6.85 6.85 0 0 0
12/06/2020
6.00
 100 6.00 6.00 6.00 0 0 0
11/06/2020
6.85
 0 6.85 6.85 6.85 0 0 0
10/06/2020
6.85
 0 6.85 6.85 6.85 0 0 0
09/06/2020
6.85
 3,000 6.85 6.85 6.85 0 0 0
08/06/2020
6.85
 130 6.85 6.85 6.85 0 0 0
05/06/2020
6.52
 9,600 6.52 6.52 6.52 0 0 0
04/06/2020
6.52
 2,500 6.52 6.52 6.52 0 0 0
03/06/2020
6.59
 45,200 6.85 6.85 6.52 0 0 0
02/06/2020
6.85
 30 6.85 6.85 6.85 0 0 0
01/06/2020
6.85
 0 6.85 6.85 6.85 0 0 0
29/05/2020
6.85
 10,000 6.85 6.85 6.85 0 0 0
28/05/2020
6.85
 0 6.85 6.85 6.85 0 0 0
27/05/2020
6.59
 3,755 6.85 6.85 6.59 0 0 0
26/05/2020
6.85
 40,000 6.85 6.85 6.85 0 0 0
25/05/2020
6.85
 12,700 6.85 6.85 6.85 0 0 0
22/05/2020
7.18
 100 7.18 7.18 7.18 0 0 0
21/05/2020
6.59
 1,100 6.59 6.59 6.59 0 0 0
20/05/2020
6.59
 100 6.59 6.59 6.59 0 0 0
19/05/2020
7.50
 0 7.50 7.50 7.50 0 0 0
18/05/2020
7.50
 0 7.50 7.50 7.50 0 0 0
15/05/2020
8.61
 200 6.39 8.61 6.39 0 0 0
14/05/2020
7.50
 200 7.50 7.50 7.50 0 0 0
13/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
12/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
11/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
08/05/2020
8.81
 5 8.81 8.81 8.81 0 0 0
07/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0
06/05/2020
8.81
 0 8.81 8.81 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |