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)
03/03/2020
3.40
 1,005 3.50 3.50 3.40 0 0 0
02/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
28/02/2020
3.50
 8,302 3.70 3.70 3.40 0 0 0
27/02/2020
3.70
 11,400 3.40 3.70 3.20 0 0 0
26/02/2020
3.40
 100 3.70 3.70 3.40 0 0 0
25/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
24/02/2020
3.70
 540 3.40 3.70 3.40 0 0 0
21/02/2020
3.40
 3,100 3.50 3.50 3.20 0 2,100 -0.0
20/02/2020
3.50
 5,000 3.40 3.50 3.50 0 0 0
19/02/2020
3.40
 0 3.40 3.40 3.40 0 0 0
18/02/2020
3.40
 13,103 3.60 3.60 3.40 0 0 0
17/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
14/02/2020
3.60
 11,100 4 4 3.60 0 0 0
13/02/2020
4
 12,620 3.90 4 3.60 0 2,100 -0.0
12/02/2020
3.90
 10,120 3.80 4.10 3.80 2,100 0 0.0
11/02/2020
3.80
 1,200 3.70 3.80 3.50 0 0 0
10/02/2020
3.70
 0 3.70 3.70 3.70 0 0 0
07/02/2020
3.70
 100 3.60 3.70 3.70 0 0 0
06/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
05/02/2020
3.60
 5,020 3.90 3.90 3.60 0 0 0
04/02/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/02/2020
3.90
 2 3.90 3.90 3.90 0 0 0
31/01/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/01/2020
3.90
 13,000 3.60 3.90 3.60 0 0 0
22/01/2020
3.60
 101 3.80 3.80 3.60 0 0 0
21/01/2020
3.80
 8,100 3.70 3.80 3.80 0 0 0
20/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
17/01/2020
3.70
 14,476 3.70 3.70 3.70 0 0 0
16/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
15/01/2020
3.70
 2,500 3.90 3.90 3.70 0 0 0
14/01/2020
3.90
 1,200 3.70 3.90 3.70 0 0 0
13/01/2020
3.70
 1,400 3.70 3.70 3.50 0 0 0
10/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
07/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
06/01/2020
3.70
 1,000 3.80 3.80 3.70 0 0 0
03/01/2020
3.80
 5,400 3.70 3.90 3.60 0 0 0
02/01/2020
3.70
 48 3.70 3.70 3.70 0 0 0
31/12/2019
3.70
 20,960 3.80 4 3.50 0 0 0
30/12/2019
3.80
 22,900 3.90 3.90 3.60 0 0 0
27/12/2019
3.90
 26,600 4.20 4.20 3.80 0 300 -0.0
26/12/2019
4.20
 2,100 4 4.30 4.10 0 0 0
25/12/2019
4
 73,540 4.40 4.40 4 0 0 0
24/12/2019
4.40
 15,200 4.30 4.40 4 0 0 0
23/12/2019
4.30
 18,901 4.40 4.40 4 0 0 0
20/12/2019
4.40
 2,800 4.50 4.50 4.40 0 0 0
19/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/12/2019
4.50
 1,000 4.40 4.50 4.50 0 0 0
17/12/2019
4.40
 1,300 4.40 4.40 4.40 0 0 0
16/12/2019
4.40
 2,000 4.50 4.50 4.40 0 0 0
13/12/2019
4.50
 500 4.50 4.50 4.50 0 0 0
12/12/2019
4.50
 1,100 4.50 4.90 4.50 0 0 0
11/12/2019
4.50
 9,100 4.40 4.50 4.30 0 0 0
10/12/2019
4.40
 2,100 4.50 4.50 4.40 0 0 0
09/12/2019
4.50
 4,300 4.60 4.80 4.50 0 0 0
06/12/2019
4.60
 608 4.80 5 4.60 0 0 0
05/12/2019
4.80
 300 4.60 4.80 4.80 0 0 0
04/12/2019
4.60
 2,100 4.60 5 4.60 0 0 0
03/12/2019
4.60
 1,852 4.70 5 4.40 0 0 0
02/12/2019
4.70
 0 4.70 4.70 4.70 0 0 0
29/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
28/11/2019
4.70
 0 4.70 4.70 4.70 0 0 0
27/11/2019
4.70
 1,800 4.70 4.70 4.50 0 0 0
26/11/2019
4.70
 5,700 4.80 4.80 4.70 0 0 0
25/11/2019
4.80
 3,500 4.90 4.90 4.70 0 0 0
22/11/2019
4.90
 10,000 5.20 5.20 4.90 0 0 0
21/11/2019
5.20
 0 5.20 5.20 5.20 0 0 0
20/11/2019
5.20
 8,600 5 5.20 4.80 0 0 0
19/11/2019
5
 0 5 5 5 0 0 0
18/11/2019
5
 5,205 5.20 5.20 4.90 0 0 0
15/11/2019
5.20
 100 5.10 5.20 5.20 0 0 0
14/11/2019
5.10
 400 5.20 5.60 5.10 0 0 0
13/11/2019
5.20
 100 5.20 5.20 5.20 0 0 0
12/11/2019
5.20
 15,100 4.90 5.20 4.80 0 0 0
11/11/2019
4.90
 4,400 5.10 5.10 4.90 0 0 0
08/11/2019
5.10
 4,224 5.10 5.10 5 0 0 0
07/11/2019
5.10
 7,020 5.10 5.20 5.10 0 0 0
06/11/2019
5.10
 103 5.30 5.30 5.10 0 0 0
05/11/2019
5.30
 20,600 5.30 5.30 5 0 0 0
04/11/2019
5.30
 100 5.30 5.30 5.30 0 0 0
01/11/2019
5.30
 1,200 5.30 5.30 5 0 0 0
31/10/2019
5.30
 10,212 5.30 5.30 5.10 0 0 0
30/10/2019
5.30
 2,550 5.30 5.40 5.30 0 0 0
29/10/2019
5.30
 0 5.30 5.30 5.30 0 0 0
28/10/2019
5.30
 21,531 5.60 5.80 5.30 0 0 0
25/10/2019
5.60
 7,700 5.50 5.70 5.10 0 0 0
24/10/2019
5.50
 100 5.40 5.50 5.50 0 0 0
23/10/2019
5.40
 2,100 5.40 5.40 5.20 0 0 0
22/10/2019
5.40
 800 5.10 5.60 5.10 0 0 0
21/10/2019
5.10
 20,200 5.30 5.30 5.10 0 0 0
18/10/2019
5.30
 8,210 5.80 6.30 5.30 0 0 0
17/10/2019
5.80
 310 5.30 5.80 5.40 0 0 0
16/10/2019
5.30
 13,616 5.50 5.50 5.20 0 0 0
15/10/2019
5.50
 0 5.50 5.50 5.50 0 0 0
14/10/2019
5.50
 510 5.70 5.70 5.30 0 0 0
11/10/2019
5.70
 100 5.20 5.70 5.70 0 0 0
10/10/2019
5.20
 16,000 5.40 5.40 5.20 0 0 0
09/10/2019
5.40
 600 5.60 5.90 5.40 0 0 0
08/10/2019
5.60
 700 5.40 5.60 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |