CTCP Viglacera Tiên Sơn (vit)

26.50
-0.40
(-1.49%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
11.47
 87,930 11.47 11.64 11.39 100 0 0.0
06/09/2021
11.47
 270,460 11.31 11.56 11.06 100 0 0.0
01/09/2021
11.31
 39,600 11.31 11.39 11.15 0 0 0
31/08/2021
11.31
 7,900 11.39 11.39 11.15 0 0 0
30/08/2021
11.39
 26,000 11.23 11.39 11.15 0 0 0
27/08/2021
11.23
 20,100 11.23 11.88 11.15 0 0 0
26/08/2021
11.23
 2,800 11.15 11.39 11.15 0 0 0
25/08/2021
11.15
 16,600 11.23 11.47 11.15 0 2,200 -0.0
24/08/2021
11.23
 20,200 11.23 11.56 11.15 0 0 0
23/08/2021
11.23
 15,100 11.56 11.56 11.15 0 0 0
20/08/2021
11.56
 29,800 11.39 11.88 11.31 0 0 0
19/08/2021
11.39
 18,300 11.64 11.64 11.23 0 0 0
18/08/2021
11.64
 10,700 11.56 11.64 10.90 0 0 0
17/08/2021
11.56
 26,000 11.80 12.05 11.56 0 0 0
16/08/2021
11.80
 8,200 11.80 12.05 11.64 0 0 0
13/08/2021
11.80
 25,000 11.97 12.13 11.64 0 1,000 -0.0
12/08/2021
11.97
 116,400 11.39 12.13 11.47 0 1,400 -0.0
11/08/2021
11.39
 21,700 11.31 11.64 11.31 0 2,000 -0.0
10/08/2021
11.31
 10,800 11.15 11.47 11.15 0 0 0
09/08/2021
11.15
 12,910 11.31 11.31 11.06 0 0 0
06/08/2021
11.31
 10,800 11.15 11.31 11.15 0 0 0
05/08/2021
11.15
 8,800 11.06 11.15 10.98 0 0 0
04/08/2021
11.06
 5,900 11.15 11.23 11.06 1,000 0 0.0
03/08/2021
11.15
 8,800 11.15 11.23 10.98 0 0 0
02/08/2021
11.15
 10,900 11.06 11.15 11.06 0 0 0
30/07/2021
11.06
 9,700 11.06 11.06 10.65 0 0 0
29/07/2021
11.06
 17,900 11.06 11.15 11.06 0 0 0
28/07/2021
11.06
 17,300 11.06 11.15 10.98 2,400 0 0.0
27/07/2021
11.06
 49,800 11.31 11.39 10.90 100 0 0.0
26/07/2021
11.31
 7,100 11.39 11.56 11.15 0 0 0
23/07/2021
11.39
 6,225 11.56 11.64 11.39 0 0 0
22/07/2021
11.56
 17,829 11.64 11.64 11.39 900 0 0.0
21/07/2021
11.64
 7,900 11.80 11.80 11.47 600 0 0.0
20/07/2021
11.80
 39,000 11.15 11.88 11.15 300 0 0.0
19/07/2021
11.15
 25,100 11.88 11.88 11.15 5,000 0 0.1
16/07/2021
11.88
 27,400 11.88 11.88 11.72 0 0 0
15/07/2021
11.88
 15,600 11.80 11.88 11.72 2,600 0 0.0
14/07/2021
11.80
 57,150 11.56 12.05 11.72 2,300 0 0.0
13/07/2021
11.56
 143,581 11.15 12.21 10.82 0 0 0
12/07/2021
11.15
 40,600 11.15 11.15 10.90 0 0 0
09/07/2021
11.15
 38,300 11.31 11.31 11.06 0 0 0
08/07/2021
11.31
 10,303 11.39 11.39 11.06 0 0 0
07/07/2021
11.39
 21,000 11.47 11.47 11.15 0 0 0
06/07/2021
11.47
 33,000 11.39 11.64 11.23 0 0 0
05/07/2021
11.39
 30,032 11.39 11.39 11.23 0 0 0
02/07/2021
11.39
 53,700 11.47 11.47 11.31 0 0 0
01/07/2021
11.47
 36,900 11.47 11.56 11.31 1,000 0 0.0
30/06/2021
11.47
 41,301 11.47 11.47 11.23 0 0 0
29/06/2021
11.47
 64,193 11.15 11.47 11.15 0 0 0
28/06/2021
11.15
 111,100 11.15 11.23 10.90 0 0 0
25/06/2021
11.15
 68,644 10.98 11.15 10.90 0 0 0
24/06/2021
10.98
 36,200 11.06 11.15 10.98 0 0 0
23/06/2021
11.06
 62,421 11.06 11.06 10.98 0 0 0
22/06/2021
11.06
 98,300 10.82 11.23 10.74 0 0 0
21/06/2021
10.82
 75,400 10.90 10.98 10.74 0 0 0
18/06/2021
10.90
 49,876 10.82 11.06 10.57 0 0 0
17/06/2021
10.82
 42,000 10.82 10.82 10.65 0 0 0
16/06/2021
10.82
 1,119,900 10.41 11.06 10.24 0 0 0
15/06/2021
10.41
 27,500 10.41 10.49 10.33 0 0 0
14/06/2021
10.41
 45,100 10.57 10.57 10.41 0 0 0
11/06/2021
10.57
 15,100 10.57 10.65 10.49 0 0 0
10/06/2021
10.57
 22,700 10.74 10.74 10.49 0 0 0
09/06/2021
10.74
 5,900 10.82 10.82 10.65 0 0 0
08/06/2021
10.82
 25,700 10.90 11.23 10.65 0 5,000 -0.1
07/06/2021
10.90
 59,329 10.49 11.39 10.49 0 0 0
04/06/2021
10.49
 33,810 10.57 10.57 10.49 0 0 0
03/06/2021
10.57
 76,075 10.65 10.65 10.41 0 0 0
02/06/2021
10.65
 27,700 10.65 10.65 10.49 0 0 0
01/06/2021
10.65
 49,200 11.06 11.06 10.49 0 200 -0.0
31/05/2021
11.06
 32,200 11.23 11.88 10.82 0 0 0
28/05/2021
11.23
 42,700 11.31 11.39 10.33 0 200 -0.0
27/05/2021
11.31
 42,800 11.64 12.13 11.06 0 0 0
26/05/2021
11.64
 45,100 12.46 12.70 11.39 0 0 0
25/05/2021
12.46
 92,300 11.88 13.03 12.46 0 800 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 18%
Quyền mua cổ phiếu: 1000/1564 Giá: 10 (Volume + 156.40%, Ratio=1.56)
24/05/2021
11.88
 114,600 10.82 11.88 11.06 0 0 0
21/05/2021
10.82
 114,300 10.98 10.98 10.82 8,000 0 0.2
20/05/2021
10.98
 60,800 11.47 11.47 10.98 0 0 0
19/05/2021
11.47
 46,300 11.74 11.74 11.09 1,400 0 0.0
18/05/2021
11.74
 85,200 11.74 12.87 11.63 1,900 0 0.0
17/05/2021
11.74
 101,293 10.71 11.74 10.92 1,300 7,500 -0.1
14/05/2021
10.71
 7,700 10.92 10.92 10.44 0 0 0
13/05/2021
10.92
 33,100 10.65 11.14 10.65 0 0 0
12/05/2021
10.65
 18,800 10.33 10.65 10.28 0 0 0
11/05/2021
10.33
 17,100 10.22 10.38 10.17 0 0 0
10/05/2021
10.22
 15,800 10.22 10.22 10.06 0 0 0
07/05/2021
10.22
 8,400 10.17 10.22 10.01 0 0 0
06/05/2021
10.17
 41,600 10.22 10.44 10.01 0 0 0
05/05/2021
10.22
 19,300 10.33 10.49 10.17 0 0 0
04/05/2021
10.33
 9,500 10.33 10.60 10.17 5,000 300 0.1
29/04/2021
10.33
 21,700 10.82 10.98 10.33 0 0 0
28/04/2021
10.82
 38,100 9.84 10.82 10.22 0 500 -0.0
27/04/2021
9.84
 36,100 10.55 10.55 9.79 0 0 0
26/04/2021
10.55
 42,700 10.76 10.76 9.73 0 100 -0.0
23/04/2021
10.76
 42,261 11.20 11.20 10.17 0 0 0
22/04/2021
11.20
 78,336 12.38 13.57 11.20 0 0 0
20/04/2021
12.38
 48,900 11.30 12.38 11.63 0 300 -0.0
19/04/2021
11.30
 207,400 10.28 11.30 10.55 0 100 -0.0
16/04/2021
10.28
 195,202 9.36 10.28 9.57 0 0 0
15/04/2021
9.36
 11,500 9.52 9.57 9.19 0 0 0
14/04/2021
9.52
 3,000 9.41 9.63 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |