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)
16/11/2020
7.52
 46,500 7.52 7.52 7.52 0 0 0
13/11/2020
7.52
 10,500 7.52 7.52 7.52 0 0 0
12/11/2020
7.52
 40,220 7.52 7.52 7.52 0 0 0
11/11/2020
7.52
 6,500 7.57 7.57 7.52 0 500 -0.0
10/11/2020
7.57
 29,000 7.52 7.63 7.52 0 0 0
09/11/2020
7.52
 900 7.46 7.52 7.41 200 0 0.0
06/11/2020
7.46
 20,913 7.52 7.52 7.36 0 0 0
05/11/2020
7.52
 10,100 7.57 7.57 7.41 0 0 0
04/11/2020
7.57
 900 7.30 7.57 7.52 0 0 0
03/11/2020
7.30
 8,000 7.57 7.57 7.30 0 0 0
02/11/2020
7.57
 2,500 7.57 7.57 7.52 0 0 0
30/10/2020
7.57
 25,220 7.68 7.68 7.52 100 0 0.0
29/10/2020
7.68
 0 7.68 7.68 7.68 0 0 0
28/10/2020
7.68
 2,500 7.68 7.68 7.30 2,000 0 0.0
27/10/2020
7.68
 1,533 7.68 7.68 7.68 1,000 0 0.0
26/10/2020
7.68
 0 7.68 7.68 7.68 0 0 0
23/10/2020
7.68
 1,740 7.84 7.84 7.68 0 0 0
22/10/2020
7.84
 990 7.73 7.84 7.73 0 0 0
21/10/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/10/2020
7.73
 72,300 7.57 7.73 7.57 0 0 0
19/10/2020
7.57
 15,100 7.63 7.63 7.19 0 0 0
16/10/2020
7.63
 0 7.63 7.63 7.63 0 0 0
15/10/2020
7.63
 1,100 7.68 7.68 7.63 0 0 0
14/10/2020
7.68
 200 7.52 7.68 7.68 0 0 0
13/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
12/10/2020
7.52
 8,000 7.57 7.57 7.52 0 0 0
09/10/2020
7.57
 17,200 7.63 7.63 7.57 0 0 0
08/10/2020
7.63
 1,500 7.63 7.63 7.57 0 0 0
07/10/2020
7.63
 28,400 7.57 7.63 7.46 0 0 0
06/10/2020
7.57
 29,724 7.52 7.57 7.52 0 0 0
05/10/2020
7.52
 23,500 7.46 7.52 7.46 0 0 0
02/10/2020
7.46
 27,680 7.41 7.46 7.41 0 0 0
01/10/2020
7.41
 13,907 7.14 7.46 7.25 0 0 0
30/09/2020
7.14
 3,000 7.19 7.19 7.14 0 0 0
29/09/2020
7.19
 4,193 7.57 7.57 7.08 0 0 0
28/09/2020
7.57
 3,600 7.41 7.57 7.52 0 0 0
25/09/2020
7.41
 67,000 7.36 7.52 7.14 0 0 0
24/09/2020
7.36
 14,510 7.36 7.36 7.36 0 0 0
23/09/2020
7.36
 46,640 7.36 7.41 7.36 0 0 0
22/09/2020
7.36
 1,900 7.46 7.46 7.36 0 0 0
21/09/2020
7.46
 34,611 7.46 7.52 7.46 0 0 0
18/09/2020
7.46
 60,420 7.36 7.57 7.41 0 500 -0.0
17/09/2020
7.36
 174,500 7.25 7.57 7.19 0 0 0
16/09/2020
7.25
 167,180 7.03 7.25 6.98 0 0 0
15/09/2020
7.03
 77,120 7.03 7.03 6.98 100 0 0.0
14/09/2020
7.03
 52,311 7.03 7.03 6.92 0 0 0
11/09/2020
7.03
 78,140 7.03 7.14 6.98 0 0 0
10/09/2020
7.03
 1,400 6.81 7.03 6.98 700 0 0.0
09/09/2020
6.81
 97,000 6.81 6.87 6.81 0 0 0
08/09/2020
6.81
 2,100 6.92 6.98 6.81 0 0 0
07/09/2020
6.92
 8,800 7.30 7.30 6.92 0 0 0
04/09/2020
7.30
 0 7.30 7.30 7.30 0 0 0
03/09/2020
7.30
 8,435 7.03 7.30 6.98 0 0 0
01/09/2020
7.03
 2,650 6.92 7.03 6.92 0 0 0
31/08/2020
6.92
 8,200 7.03 7.03 6.92 0 0 0
28/08/2020
7.03
 25,608 6.92 7.19 6.92 0 0 0
27/08/2020
6.92
 84,376 7.30 7.30 6.81 0 0 0
26/08/2020
7.30
 201 6.92 7.30 6.92 0 0 0
25/08/2020
6.92
 4,000 6.81 6.92 6.81 0 0 0
24/08/2020
6.81
 6,320 6.76 6.98 6.76 0 0 0
21/08/2020
6.76
 47,200 6.71 6.76 6.60 0 0 0
20/08/2020
6.71
 447 6.76 7.08 6.71 0 0 0
19/08/2020
6.76
 1,113 6.71 7.03 6.71 0 0 0
18/08/2020
6.71
 2,700 6.71 6.71 6.44 0 0 0
17/08/2020
6.71
 0 6.71 6.71 6.71 0 0 0
14/08/2020
6.71
 10,830 6.76 6.76 6.60 10 0 0.0
13/08/2020
6.76
 10,627 6.76 6.76 6.76 0 0 0
12/08/2020
6.76
 4,600 6.76 6.76 6.38 0 0 0
11/08/2020
6.76
 0 6.76 6.76 6.76 0 0 0
10/08/2020
6.76
 5,000 6.60 6.98 6.54 0 0 0
07/08/2020
6.60
 200 6.60 6.60 6.60 0 0 0
06/08/2020
6.60
 800 6.60 6.60 6.60 0 0 0
05/08/2020
6.60
 2,027 6.33 6.65 6.44 0 0 0
04/08/2020
6.33
 6,700 6.33 6.44 6.33 0 0 0
03/08/2020
6.33
 8,300 6.17 6.54 6.06 0 0 0
31/07/2020
6.17
 36,200 6.54 6.54 6.11 0 0 0
30/07/2020
6.54
 6,200 6.65 6.65 6.33 0 0 0
29/07/2020
6.65
 100 6.71 6.71 6.65 0 0 0
28/07/2020
6.71
 1,000 6.49 6.71 6.49 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/07/2020
6.49
 2,500 6.98 6.98 6.49 200 0 0.0
24/07/2020
6.98
 18,700 7.16 7.16 6.93 0 0 0
23/07/2020
7.16
 10,000 7.44 7.44 7.16 0 0 0
22/07/2020
7.44
 6,600 7.26 7.44 7.26 0 200 -0.0
21/07/2020
7.26
 26,800 7.35 7.35 7.21 0 0 0
20/07/2020
7.35
 24,000 7.49 7.49 7.26 0 0 0
17/07/2020
7.49
 4,162 7.44 7.63 7.40 500 0 0.0
16/07/2020
7.44
 39,124 7.12 7.49 7.16 0 0 0
15/07/2020
7.12
 28,500 7.30 7.30 7.02 0 0 0
14/07/2020
7.30
 11,000 6.84 7.40 6.88 0 0 0
13/07/2020
6.84
 6,700 6.84 6.88 6.79 0 0 0
10/07/2020
6.84
 6,400 7.02 7.02 6.79 0 0 0
09/07/2020
7.02
 19,300 6.88 7.02 6.79 0 0 0
08/07/2020
6.88
 2,500 6.88 6.88 6.88 0 0 0
07/07/2020
6.88
 1,200 6.93 6.93 6.88 0 0 0
06/07/2020
6.93
 1,600 6.93 6.93 6.93 0 0 0
03/07/2020
6.93
 0 6.93 6.93 6.93 0 0 0
02/07/2020
6.93
 1,700 6.84 6.93 6.88 1,400 0 0.0
01/07/2020
6.84
 100 6.84 6.84 6.84 0 0 0
30/06/2020
6.84
 100 6.79 6.84 6.84 0 0 0
29/06/2020
6.79
 6,800 6.79 6.79 6.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |