CTCP Viglacera Tiên Sơn (vit)

22.40
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
(2025-12-29) 		0.20 0.90% 249,600 100 0.0
19.60
24
22.40
2 tháng
(2025-12-01) 		5.20 30.23% 319,600 -100 -0.0
17.20
24
22.40
3 tháng
(2025-10-30) 		3.10 16.06% 326,600 -200 -0.0
17.20
24
22.40
6 tháng
(2025-08-01) 		3.90 21.08% 440,200 -5,300 -0.1
16.90
24
22.40
12 tháng
(2025-02-03) 		2.52 12.66% 835,099 -4,800 -0.1
16.57
24
22.40
24 tháng
(2024-02-15) 		8.48 60.94% 2,373,357 -102,881 -1.8
13.44
24
22.40
36 tháng
(2023-02-13) 		4.60 25.85% 5,715,728 -106,176 -1.9
12.69
24
22.40
60 tháng
(2021-02-23) 		12.73 131.66% 21,890,826 -130,186 -2.4
9.67
24
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |