CTCP Viglacera Tiên Sơn (vit)

26.50
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
(2026-02-23) 		2.50 10.42% 5,200 -100 -0.0
24
26.50
26.50
2 tháng
(2026-01-19) 		6.10 29.90% 8,800 -200 -0.0
20.40
26.50
26.50
3 tháng
(2025-12-18) 		8.20 44.81% 315,000 -400 -0.0
18.30
26.50
26.50
6 tháng
(2025-09-19) 		7.70 40.96% 359,800 -500 -0.0
16.90
26.50
26.50
12 tháng
(2025-03-24) 		5.86 28.39% 763,500 -5,200 -0.1
16.57
26.50
26.50
24 tháng
(2024-03-28) 		9.46 55.49% 2,191,893 -98,830 -1.8
15.15
26.50
26.50
36 tháng
(2023-04-03) 		8.97 51.18% 5,635,526 -106,376 -1.9
12.69
26.50
26.50
60 tháng
(2021-04-13) 		16.54 166.19% 21,266,908 -140,786 -2.6
9.90
26.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
6.93
 8,000 6.93 6.93 6.93 0 0 0
04/05/2020
6.93
 11,000 6.93 6.93 6.93 0 0 0
29/04/2020
6.93
 6,300 6.93 6.93 6.93 0 0 0
28/04/2020
6.93
 800 6.93 6.93 6.93 0 0 0
27/04/2020
6.93
 0 6.93 6.93 6.93 0 0 0
24/04/2020
6.93
 8,200 6.79 6.98 6.84 0 0 0
23/04/2020
6.79
 12,400 6.79 6.89 6.74 0 0 0
22/04/2020
6.79
 2,000 6.69 6.79 6.69 0 0 0
21/04/2020
6.69
 28,430 6.79 6.79 6.49 0 0 0
20/04/2020
6.79
 720 6.79 6.79 6.69 0 0 0
17/04/2020
6.79
 3,130 6.74 6.79 6.59 0 0 0
16/04/2020
6.74
 2,302 6.54 6.74 6.59 0 0 0
15/04/2020
6.54
 2,100 6.54 6.59 6.54 0 0 0
14/04/2020
6.54
 300 6.54 6.59 6.54 0 0 0
13/04/2020
6.54
 100 6.44 6.54 6.54 0 0 0
10/04/2020
6.44
 12,400 6.59 6.59 6.44 0 0 0
09/04/2020
6.59
 2,300 6.54 6.59 6.59 0 0 0
08/04/2020
6.54
 2,105 6.54 6.54 6.54 0 0 0
07/04/2020
6.54
 1,300 6.64 6.64 6.34 0 0 0
06/04/2020
6.64
 4,800 6.44 6.64 6.44 0 0 0
03/04/2020
6.44
 7,300 6.34 6.44 6.34 0 0 0
01/04/2020
6.34
 20,700 6.39 6.39 6.34 0 0 0
31/03/2020
6.39
 1,727 6.64 6.69 6.39 0 0 0
30/03/2020
6.64
 30 6.64 6.64 6.64 0 0 0
27/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
26/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
25/03/2020
6.64
 4,400 6.64 6.64 6.64 0 0 0
24/03/2020
6.64
 400 6.59 6.69 6.59 0 0 0
23/03/2020
6.59
 5,710 6.89 6.89 6.49 0 0 0
20/03/2020
6.89
 0 6.89 6.89 6.89 0 0 0
19/03/2020
6.89
 1,200 6.74 6.89 6.74 0 1,100 -0.0
18/03/2020
6.74
 12,300 6.74 6.89 6.74 0 0 0
17/03/2020
6.74
 7,500 6.93 6.93 6.69 0 0 0
16/03/2020
6.93
 600 6.69 6.93 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |