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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |