CTCP Viễn Liên (uni)

6.40
0.40
(6.67%)
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
(2026-06-29) 		-1.10 -15.49% 42,500 0 0
6
7.20
6.40
2 tháng
(2026-06-01) 		-1.60 -21.05% 26,206,600 0 0
6
7.70
6.40
3 tháng
(2026-05-04) 		-2 -25% 27,591,500 0 0
6
8.50
6.40
6 tháng
(2026-01-30) 		-2.40 -28.57% 27,610,700 0 0
6
8.60
6.40
12 tháng
(2025-08-04) 		-3.30 -35.48% 28,202,500 0 0
6
11.50
6.40
24 tháng
(2024-08-08) 		-2.40 -28.57% 30,903,264 -8,800 -0.1
5.60
11.50
6.40
36 tháng
(2023-08-14) 		-7 -53.85% 38,733,639 -20,968 -0.2
5.60
13
6.40
60 tháng
(2021-08-24) 		-7.80 -56.52% 44,412,912 -31,856 -0.4
5.60
33
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
7.40
 32,637 8.10 8.10 7.40 0 0 0
11/12/2020
8.10
 581 7.50 8.10 7.20 0 0 0
10/12/2020
7.50
 36,218 7.40 8 7.30 0 0 0
09/12/2020
7.40
 72,070 6.80 7.40 7 0 0 0
08/12/2020
6.80
 4,309 6.50 6.80 6.20 0 0 0
07/12/2020
6.50
 2,608 6.60 6.80 6.30 0 0 0
04/12/2020
6.60
 2,175 6.40 6.60 6.10 0 0 0
03/12/2020
6.40
 4,687 6.20 6.40 6.20 0 0 0
02/12/2020
6.20
 4,800 6.30 6.60 6.20 0 0 0
01/12/2020
6.30
 22,994 5.80 6.30 6 0 0 0
30/11/2020
5.80
 2,090 6 6 5.80 0 0 0
27/11/2020
6
 6,260 5.70 6.10 5.80 0 0 0
26/11/2020
5.70
 2,000 5.50 5.70 5.70 0 0 0
25/11/2020
5.50
 1,000 5.70 6.20 5.50 0 0 0
24/11/2020
5.70
 3,009 5.90 5.90 5.70 0 0 0
23/11/2020
5.90
 710 6.40 6.40 5.90 0 0 0
20/11/2020
6.40
 0 6.40 6.40 6.40 0 0 0
19/11/2020
6.40
 19,828 6 6.40 6 0 0 0
18/11/2020
6
 8,400 5.50 6 5.70 0 0 0
17/11/2020
5.50
 700 5.50 5.70 5.50 0 0 0
16/11/2020
5.50
 10,900 5.30 5.50 5.40 0 0 0
13/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
12/11/2020
5.30
 1,900 5.20 5.30 5.20 0 0 0
11/11/2020
5.20
 2,200 5.20 5.30 4.80 0 0 0
10/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
09/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
05/11/2020
5.20
 6,000 5.20 5.20 5.20 0 0 0
04/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
03/11/2020
5.20
 0 5.20 5.20 5.20 0 0 0
02/11/2020
5.20
 24,700 5.70 5.70 5.20 0 0 0
30/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
29/10/2020
5.70
 200 5.70 5.70 5.70 0 0 0
28/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
27/10/2020
5.70
 0 5.70 5.70 5.70 0 0 0
26/10/2020
5.70
 5,800 5.50 5.70 5.40 0 0 0
23/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
22/10/2020
5.50
 1,900 5.50 5.50 5.50 0 0 0
21/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
20/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
19/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
16/10/2020
5.50
 400 5.60 5.60 5.50 0 0 0
15/10/2020
5.60
 0 5.60 5.60 5.60 0 0 0
14/10/2020
5.60
 200 5.60 5.60 5.60 0 0 0
13/10/2020
5.60
 0 5.60 5.60 5.60 0 0 0
12/10/2020
5.60
 500 5.60 5.60 5.10 0 0 0
09/10/2020
5.60
 2,200 5.40 5.60 5.50 0 0 0
08/10/2020
5.40
 1,100 5.50 5.50 5.10 0 0 0
07/10/2020
5.50
 600 5.50 5.50 5.50 0 0 0
06/10/2020
5.50
 700 5.40 5.50 5.40 0 0 0
05/10/2020
5.40
 3,900 5.40 5.40 5.30 0 0 0
02/10/2020
5.40
 1,000 5.40 5.40 5.40 0 0 0
01/10/2020
5.40
 2,100 5.40 5.40 5.20 0 0 0
30/09/2020
5.40
 4,800 5.20 5.40 4.80 0 0 0
29/09/2020
5.20
 1,120 5.20 5.20 4.80 0 0 0
28/09/2020
5.20
 1,000 5 5.20 5 0 0 0
25/09/2020
5
 400 5 5 5 0 0 0
24/09/2020
5
 200 4.60 5 4.50 0 0 0
23/09/2020
4.60
 3,200 4.70 5 4.50 0 0 0
22/09/2020
4.70
 18,960 5.10 5.10 4.60 0 0 0
21/09/2020
5.10
 0 5.10 5.10 5.10 0 0 0
18/09/2020
5.10
 0 5.10 5.10 5.10 0 0 0
17/09/2020
5.10
 1,800 4.90 5.20 5 0 0 0
16/09/2020
4.90
 0 4.90 4.90 4.90 0 0 0
15/09/2020
4.90
 1,000 5 5 4.90 0 0 0
14/09/2020
5
 6,700 4.80 5 4.50 0 0 0
11/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
09/09/2020
4.80
 2,100 4.80 4.80 4.80 0 0 0
08/09/2020
4.80
 60 4.80 4.80 4.80 0 0 0
07/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
04/09/2020
4.80
 6,000 4.80 4.80 4.80 0 0 0
03/09/2020
4.80
 10 4.80 4.80 4.80 0 0 0
01/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/08/2020
4.80
 27,000 4.80 4.80 4.50 0 0 0
28/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
27/08/2020
4.80
 3,800 4.80 4.80 4.80 0 0 0
26/08/2020
4.80
 1,504 4.50 4.80 4.80 0 0 0
25/08/2020
4.50
 500 4.20 4.50 4.50 0 0 0
24/08/2020
4.20
 610 4.60 4.60 4.20 0 0 0
21/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
20/08/2020
4.60
 24 4.60 4.60 4.60 0 0 0
19/08/2020
4.60
 3,000 4.50 4.60 4.60 0 0 0
18/08/2020
4.50
 9,080 4.60 4.60 4.50 0 0 0
17/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
14/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
13/08/2020
4.60
 40 4.60 4.60 4.60 0 0 0
12/08/2020
4.60
 20 4.60 4.60 4.60 0 0 0
11/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
10/08/2020
4.60
 300 4.50 4.60 4.60 0 0 0
07/08/2020
4.50
 0 4.50 4.50 4.50 0 0 0
06/08/2020
4.50
 100 4.60 4.60 4.50 0 0 0
05/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
04/08/2020
4.60
 0 4.60 4.60 4.60 0 0 0
03/08/2020
4.60
 100 4.70 4.70 4.60 0 0 0
31/07/2020
4.70
 23 4.70 4.70 4.70 0 0 0
30/07/2020
4.70
 0 4.70 4.70 4.70 0 0 0
29/07/2020
4.70
 10 4.70 4.70 4.70 0 0 0
28/07/2020
4.70
 100 4.40 4.70 4.70 0 0 0
27/07/2020
4.40
 3,200 4.80 4.80 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |