CTCP Khoáng sản Viglacera (vim)

10.10
0.10
(1%)
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) 		-0.20 -1.96% 10,400 0 0
9.40
10.90
10.10
2 tháng
(2025-10-06) 		-0.20 -1.96% 20,400 0 0
9.40
11.50
10.10
3 tháng
(2025-09-08) 		-0.70 -6.54% 47,400 500 0.0
9.40
11.90
10.10
6 tháng
(2025-06-09) 		-1.55 -13.44% 270,300 500 0.0
9.40
12.88
10.10
12 tháng
(2024-12-10) 		-10.17 -50.42% 589,000 1,000 0.0
9.40
21.78
10.10
24 tháng
(2023-12-18) 		-7.90 -44.13% 639,478 4,700 0.1
9.40
26.85
10.10
36 tháng
(2022-12-21) 		-6.06 -37.75% 688,937 5,200 0.1
9.40
28.46
10.10
60 tháng
(2020-12-31) 		-4.98 -33.23% 1,790,815 -2,600 -0.1
9.40
32.68
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2020
11.75
 0 11.75 11.75 11.75 0 0 0
30/06/2020
11.75
 2,000 10.37 11.75 11.75 0 0 0
29/06/2020
10.37
 1,500 11.68 11.68 10.37 0 0 0
26/06/2020
11.68
 100 11.95 11.95 11.68 0 0 0
25/06/2020
11.95
 0 11.95 11.95 11.95 0 0 0
24/06/2020
11.95
 945 11.40 11.95 11.95 0 0 0
23/06/2020
11.40
 1,210 11.33 11.61 11.40 0 0 0
22/06/2020
11.33
 400 11.95 11.95 11.33 0 0 0
19/06/2020
11.95
 0 11.95 11.95 11.95 0 0 0
18/06/2020
11.95
 100 11.40 11.95 11.95 100 0 0.0
17/06/2020
11.40
 0 11.54 11.40 11.40 0 0 0
16/06/2020
11.54
 1,400 11.33 11.54 11.33 0 0 0
15/06/2020
11.33
 5,300 11.33 11.33 11.33 0 0 0
12/06/2020
11.33
 7,600 11.95 11.95 11.33 0 0 0
11/06/2020
11.95
 300 11.47 11.95 11.88 0 0 0
10/06/2020
11.47
 0 11.54 11.47 11.47 0 0 0
09/06/2020
11.54
 2,100 11.61 11.61 11.47 0 0 0
08/06/2020
11.61
 3,700 11.82 11.82 11.47 0 0 0
05/06/2020
11.82
 1,000 11.61 11.82 11.82 0 0 0
04/06/2020
11.61
 2,200 11.68 11.68 11.33 0 0 0
03/06/2020
11.68
 1,100 12.02 13.05 11.40 0 0 0
02/06/2020
12.02
 3,200 10.79 12.30 11.33 0 0 0
01/06/2020
10.79
 4,500 11.95 12.23 10.79 0 0 0
29/05/2020
11.95
 1,030 11.82 11.95 11.95 0 0 0
28/05/2020
11.82
 0 11.82 11.82 11.82 0 0 0
27/05/2020
11.82
 0 11.82 11.82 11.82 0 0 0
26/05/2020
11.82
 30 11.61 11.82 11.82 0 0 0
25/05/2020
11.61
 6,800 11.95 11.95 11.61 0 0 0
22/05/2020
11.95
 0 12.02 11.95 11.95 0 0 0
21/05/2020
12.02
 8,100 11.47 12.16 11.33 0 0 0
20/05/2020
11.47
 510 12.02 12.02 11.47 0 0 0
19/05/2020
12.02
 4,110 12.02 12.02 10.72 0 0 0
18/05/2020
12.02
 1,450 12.02 12.16 11.95 0 0 0
15/05/2020
12.02
 4,310 12.23 12.30 12.02 0 0 0
14/05/2020
12.23
 100 12.09 12.23 12.23 0 0 0
13/05/2020
12.09
 3,800 11.75 12.16 11.68 0 0 0
12/05/2020
11.75
 4,500 11.33 11.75 11.33 0 0 0
11/05/2020
11.33
 12,400 11.33 11.40 11.27 0 0 0
08/05/2020
11.33
 1,500 11.33 11.40 11.27 0 0 0
07/05/2020
11.33
 600 11.20 11.33 11.20 0 0 0
06/05/2020
11.20
 2,400 11.40 11.61 11.20 0 0 0
05/05/2020
11.40
 2,200 11.54 11.54 11.20 0 0 0
04/05/2020
11.54
 3,000 11.61 11.61 11.20 0 0 0
29/04/2020
11.61
 5,000 11.20 11.61 11.20 0 0 0
28/04/2020
11.20
 600 11.95 11.95 11.20 0 0 0
27/04/2020
11.95
 900 11.47 11.95 11.13 0 0 0
24/04/2020
11.47
 1,600 11.61 11.68 11.47 0 0 0
23/04/2020
11.61
 3,200 10.99 11.61 11.13 0 0 0
22/04/2020
10.99
 1,710 10.99 11.47 10.99 0 0 0
21/04/2020
10.99
 6,150 11.47 12.30 10.99 0 0 0
20/04/2020
11.47
 5,000 12.37 12.37 11.33 0 0 0
17/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
17/04/2020
12.37
 11,265 12.98 14.22 12.02 0 0 0
16/04/2020
12.98
 9,000 13.64 13.64 11.86 0 0 0
15/04/2020
13.64
 7,600 14.17 14.23 13.04 0 0 0
14/04/2020
14.17
 20,400 12.92 14.64 13.58 0 0 0
13/04/2020
12.92
 71,600 11.56 12.98 11.80 0 0 0
10/04/2020
11.56
 5,500 12.15 12.15 11.03 0 0 0
09/04/2020
12.15
 1,600 12.15 12.69 12.15 0 0 0
08/04/2020
12.15
 14,510 10.43 12.15 10.67 0 0 0
07/04/2020
10.43
 15,500 10.49 11.86 9.31 100 0 0.0
06/04/2020
10.49
 5,500 10.61 10.61 9.84 0 0 0
03/04/2020
10.61
 3,000 10.67 10.67 9.25 0 0 0
01/04/2020
10.67
 3,400 9.37 10.67 9.31 0 0 0
31/03/2020
9.37
 2,400 9.31 9.37 9.37 0 0 0
30/03/2020
9.31
 2,500 10.14 10.14 9.31 0 0 0
27/03/2020
10.14
 4,500 10.20 10.20 10.08 0 0 0
26/03/2020
10.20
 2,700 10.20 10.20 10.08 0 0 0
25/03/2020
10.20
 0 10.20 10.20 10.20 0 0 0
24/03/2020
10.20
 0 10.20 10.20 10.20 0 0 0
23/03/2020
10.20
 3,800 10.61 10.61 10.14 0 0 0
20/03/2020
10.61
 2,000 10.43 10.61 10.61 0 0 0
19/03/2020
10.43
 1,800 10.55 10.55 10.43 0 0 0
18/03/2020
10.55
 1,500 10.97 10.97 10.55 0 0 0
17/03/2020
10.97
 5,200 10.43 11.09 10.43 0 0 0
16/03/2020
10.43
 100 8.95 10.43 10.43 0 0 0
13/03/2020
8.95
 1,100 9.31 10.67 8.95 0 0 0
12/03/2020
9.31
 1,600 9.78 9.78 9.31 0 0 0
11/03/2020
9.78
 6,825 11.26 11.86 9.78 0 0 0
10/03/2020
11.26
 4,200 12.39 12.45 10.61 0 0 0
09/03/2020
12.39
 300 12.04 12.39 12.39 0 0 0
06/03/2020
12.04
 1,000 12.04 12.63 12.04 0 0 0
05/03/2020
12.04
 12,100 11.98 12.09 12.04 0 0 0
04/03/2020
11.98
 12,000 11.98 12.15 11.98 0 0 0
03/03/2020
11.98
 0 11.98 11.98 11.98 0 0 0
02/03/2020
11.98
 900 12.09 12.09 11.98 0 0 0
28/02/2020
12.09
 13,000 12.63 12.63 12.04 0 0 0
27/02/2020
12.63
 1,200 12.04 12.63 11.98 0 0 0
26/02/2020
12.04
 1,100 11.62 12.63 12.04 0 0 0
25/02/2020
11.62
 2,200 12.04 12.04 11.62 0 0 0
24/02/2020
12.04
 4,000 12.51 12.51 12.04 0 0 0
21/02/2020
12.51
 4,100 12.45 13.28 12.51 0 0 0
20/02/2020
12.45
 3,200 13.04 13.04 12.45 0 0 0
19/02/2020
13.04
 5,500 13.93 13.93 12.57 0 0 0
18/02/2020
13.93
 1,600 13.93 13.93 13.93 0 0 0
17/02/2020
13.93
 700 14.53 14.53 13.93 0 0 0
14/02/2020
14.53
 2,800 14.64 14.64 14.53 0 0 0
13/02/2020
14.64
 2,200 14.23 14.64 14.64 0 0 0
12/02/2020
14.23
 4,900 13.04 14.23 13.93 0 0 0
11/02/2020
13.04
 8,400 13.87 13.87 13.04 0 0 0
10/02/2020
13.87
 11,000 13.58 13.87 11.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |