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)
23/09/2020
7.78
 46,640 7.78 7.84 7.78 0 0 0
22/09/2020
7.78
 1,900 7.90 7.90 7.78 0 0 0
21/09/2020
7.90
 34,611 7.90 7.95 7.90 0 0 0
18/09/2020
7.90
 60,420 7.78 8.01 7.84 0 500 -0.0
17/09/2020
7.78
 174,500 7.67 8.01 7.61 0 0 0
16/09/2020
7.67
 167,180 7.44 7.67 7.38 0 0 0
15/09/2020
7.44
 77,120 7.44 7.44 7.38 100 0 0.0
14/09/2020
7.44
 52,311 7.44 7.44 7.32 0 0 0
11/09/2020
7.44
 78,140 7.44 7.55 7.38 0 0 0
10/09/2020
7.44
 1,400 7.21 7.44 7.38 700 0 0.0
09/09/2020
7.21
 97,000 7.21 7.27 7.21 0 0 0
08/09/2020
7.21
 2,100 7.32 7.38 7.21 0 0 0
07/09/2020
7.32
 8,800 7.72 7.72 7.32 0 0 0
04/09/2020
7.72
 0 7.72 7.72 7.72 0 0 0
03/09/2020
7.72
 8,435 7.44 7.72 7.38 0 0 0
01/09/2020
7.44
 2,650 7.32 7.44 7.32 0 0 0
31/08/2020
7.32
 8,200 7.44 7.44 7.32 0 0 0
28/08/2020
7.44
 25,608 7.32 7.61 7.32 0 0 0
27/08/2020
7.32
 84,376 7.72 7.72 7.21 0 0 0
26/08/2020
7.72
 201 7.32 7.72 7.32 0 0 0
25/08/2020
7.32
 4,000 7.21 7.32 7.21 0 0 0
24/08/2020
7.21
 6,320 7.15 7.38 7.15 0 0 0
21/08/2020
7.15
 47,200 7.09 7.15 6.98 0 0 0
20/08/2020
7.09
 447 7.15 7.50 7.09 0 0 0
19/08/2020
7.15
 1,113 7.09 7.44 7.09 0 0 0
18/08/2020
7.09
 2,700 7.09 7.09 6.81 0 0 0
17/08/2020
7.09
 0 7.09 7.09 7.09 0 0 0
14/08/2020
7.09
 10,830 7.15 7.15 6.98 10 0 0.0
13/08/2020
7.15
 10,627 7.15 7.15 7.15 0 0 0
12/08/2020
7.15
 4,600 7.15 7.15 6.75 0 0 0
11/08/2020
7.15
 0 7.15 7.15 7.15 0 0 0
10/08/2020
7.15
 5,000 6.98 7.38 6.92 0 0 0
07/08/2020
6.98
 200 6.98 6.98 6.98 0 0 0
06/08/2020
6.98
 800 6.98 6.98 6.98 0 0 0
05/08/2020
6.98
 2,027 6.69 7.04 6.81 0 0 0
04/08/2020
6.69
 6,700 6.69 6.81 6.69 0 0 0
03/08/2020
6.69
 8,300 6.52 6.92 6.41 0 0 0
31/07/2020
6.52
 36,200 6.92 6.92 6.47 0 0 0
30/07/2020
6.92
 6,200 7.04 7.04 6.69 0 0 0
29/07/2020
7.04
 100 7.09 7.09 7.04 0 0 0
28/07/2020
7.09
 1,000 6.87 7.09 6.87 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/07/2020
6.87
 2,500 7.38 7.38 6.87 200 0 0.0
24/07/2020
7.38
 18,700 7.58 7.58 7.33 0 0 0
23/07/2020
7.58
 10,000 7.88 7.88 7.58 0 0 0
22/07/2020
7.88
 6,600 7.68 7.88 7.68 0 200 -0.0
21/07/2020
7.68
 26,800 7.78 7.78 7.63 0 0 0
20/07/2020
7.78
 24,000 7.93 7.93 7.68 0 0 0
17/07/2020
7.93
 4,162 7.88 8.07 7.83 500 0 0.0
16/07/2020
7.88
 39,124 7.53 7.93 7.58 0 0 0
15/07/2020
7.53
 28,500 7.73 7.73 7.43 0 0 0
14/07/2020
7.73
 11,000 7.23 7.83 7.28 0 0 0
13/07/2020
7.23
 6,700 7.23 7.28 7.18 0 0 0
10/07/2020
7.23
 6,400 7.43 7.43 7.18 0 0 0
09/07/2020
7.43
 19,300 7.28 7.43 7.18 0 0 0
08/07/2020
7.28
 2,500 7.28 7.28 7.28 0 0 0
07/07/2020
7.28
 1,200 7.33 7.33 7.28 0 0 0
06/07/2020
7.33
 1,600 7.33 7.33 7.33 0 0 0
03/07/2020
7.33
 0 7.33 7.33 7.33 0 0 0
02/07/2020
7.33
 1,700 7.23 7.33 7.28 1,400 0 0.0
01/07/2020
7.23
 100 7.23 7.23 7.23 0 0 0
30/06/2020
7.23
 100 7.18 7.23 7.23 0 0 0
29/06/2020
7.18
 6,800 7.18 7.18 7.18 0 0 0
26/06/2020
7.18
 0 7.18 7.18 7.18 0 0 0
25/06/2020
7.18
 700 7.13 7.18 7.18 0 0 0
24/06/2020
7.13
 0 7.13 7.13 7.13 0 0 0
23/06/2020
7.13
 4,600 7.13 7.23 7.13 0 0 0
22/06/2020
7.13
 19,000 7.13 7.18 7.13 0 0 0
19/06/2020
7.13
 1,600 7.13 7.13 7.13 200 0 0.0
18/06/2020
7.13
 0 7.13 7.13 7.13 0 0 0
17/06/2020
7.13
 5,600 7.13 7.13 7.13 0 0 0
16/06/2020
7.13
 7,000 7.13 7.18 7.13 0 0 0
15/06/2020
7.13
 0 7.13 7.13 7.13 0 0 0
12/06/2020
7.13
 1,100 7.18 7.18 7.13 0 0 0
11/06/2020
7.18
 4,000 7.33 7.33 7.18 0 0 0
10/06/2020
7.33
 2,300 7.28 7.33 7.28 0 0 0
09/06/2020
7.28
 3,100 7.23 7.28 7.23 0 0 0
08/06/2020
7.23
 5,604 7.18 7.23 7.18 0 0 0
05/06/2020
7.18
 11,400 7.18 7.18 7.18 0 0 0
04/06/2020
7.18
 27,000 7.03 7.18 6.98 0 0 0
03/06/2020
7.03
 13,000 7.08 7.08 7.03 0 0 0
02/06/2020
7.08
 100 6.93 7.08 7.08 0 0 0
01/06/2020
6.93
 3,920 7.13 7.13 6.93 0 0 0
29/05/2020
7.13
 13,500 7.13 7.18 7.03 0 0 0
28/05/2020
7.13
 507 7.18 7.18 7.13 0 0 0
27/05/2020
7.18
 600 7.18 7.18 7.18 0 0 0
26/05/2020
7.18
 100 7.18 7.18 7.18 0 0 0
25/05/2020
7.18
 800 7.03 7.18 7.18 0 0 0
22/05/2020
7.03
 2,100 7.18 7.18 7.03 0 0 0
21/05/2020
7.18
 17,900 7.13 7.18 7.13 0 0 0
20/05/2020
7.13
 1,193 6.74 7.13 6.93 0 0 0
19/05/2020
6.74
 73,100 7.13 7.13 6.74 0 0 0
18/05/2020
7.13
 100 7.18 7.18 7.13 0 0 0
15/05/2020
7.18
 0 7.18 7.18 7.18 0 0 0
14/05/2020
7.18
 400 7.13 7.18 7.18 0 0 0
13/05/2020
7.13
 74,000 7.13 7.13 6.69 0 73,900 -1.0
12/05/2020
7.13
 100 7.18 7.18 7.13 0 0 0
11/05/2020
7.18
 13,900 7.03 7.18 6.93 0 0 0
08/05/2020
7.03
 900 7.03 7.08 7.03 0 0 0
07/05/2020
7.03
 3,800 6.98 7.03 6.93 0 0 0
06/05/2020
6.98
 9,500 6.93 6.98 6.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |