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)
26/06/2020
6.79
 0 6.79 6.79 6.79 0 0 0
25/06/2020
6.79
 700 6.74 6.79 6.79 0 0 0
24/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
23/06/2020
6.74
 4,600 6.74 6.84 6.74 0 0 0
22/06/2020
6.74
 19,000 6.74 6.79 6.74 0 0 0
19/06/2020
6.74
 1,600 6.74 6.74 6.74 200 0 0.0
18/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
17/06/2020
6.74
 5,600 6.74 6.74 6.74 0 0 0
16/06/2020
6.74
 7,000 6.74 6.79 6.74 0 0 0
15/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
12/06/2020
6.74
 1,100 6.79 6.79 6.74 0 0 0
11/06/2020
6.79
 4,000 6.93 6.93 6.79 0 0 0
10/06/2020
6.93
 2,300 6.88 6.93 6.88 0 0 0
09/06/2020
6.88
 3,100 6.84 6.88 6.84 0 0 0
08/06/2020
6.84
 5,604 6.79 6.84 6.79 0 0 0
05/06/2020
6.79
 11,400 6.79 6.79 6.79 0 0 0
04/06/2020
6.79
 27,000 6.65 6.79 6.60 0 0 0
03/06/2020
6.65
 13,000 6.70 6.70 6.65 0 0 0
02/06/2020
6.70
 100 6.56 6.70 6.70 0 0 0
01/06/2020
6.56
 3,920 6.74 6.74 6.56 0 0 0
29/05/2020
6.74
 13,500 6.74 6.79 6.65 0 0 0
28/05/2020
6.74
 507 6.79 6.79 6.74 0 0 0
27/05/2020
6.79
 600 6.79 6.79 6.79 0 0 0
26/05/2020
6.79
 100 6.79 6.79 6.79 0 0 0
25/05/2020
6.79
 800 6.65 6.79 6.79 0 0 0
22/05/2020
6.65
 2,100 6.79 6.79 6.65 0 0 0
21/05/2020
6.79
 17,900 6.74 6.79 6.74 0 0 0
20/05/2020
6.74
 1,193 6.37 6.74 6.56 0 0 0
19/05/2020
6.37
 73,100 6.74 6.74 6.37 0 0 0
18/05/2020
6.74
 100 6.79 6.79 6.74 0 0 0
15/05/2020
6.79
 0 6.79 6.79 6.79 0 0 0
14/05/2020
6.79
 400 6.74 6.79 6.79 0 0 0
13/05/2020
6.74
 74,000 6.74 6.74 6.32 0 73,900 -1.0
12/05/2020
6.74
 100 6.79 6.79 6.74 0 0 0
11/05/2020
6.79
 13,900 6.65 6.79 6.56 0 0 0
08/05/2020
6.65
 900 6.65 6.70 6.65 0 0 0
07/05/2020
6.65
 3,800 6.60 6.65 6.56 0 0 0
06/05/2020
6.60
 9,500 6.56 6.60 6.56 100 0 0.0
05/05/2020
6.56
 8,000 6.56 6.56 6.56 0 0 0
04/05/2020
6.56
 11,000 6.56 6.56 6.56 0 0 0
29/04/2020
6.56
 6,300 6.56 6.56 6.56 0 0 0
28/04/2020
6.56
 800 6.56 6.56 6.56 0 0 0
27/04/2020
6.56
 0 6.56 6.56 6.56 0 0 0
24/04/2020
6.56
 8,200 6.41 6.60 6.46 0 0 0
23/04/2020
6.41
 12,400 6.41 6.51 6.37 0 0 0
22/04/2020
6.41
 2,000 6.32 6.41 6.32 0 0 0
21/04/2020
6.32
 28,430 6.41 6.41 6.13 0 0 0
20/04/2020
6.41
 720 6.41 6.41 6.32 0 0 0
17/04/2020
6.41
 3,130 6.37 6.41 6.23 0 0 0
16/04/2020
6.37
 2,302 6.18 6.37 6.23 0 0 0
15/04/2020
6.18
 2,100 6.18 6.23 6.18 0 0 0
14/04/2020
6.18
 300 6.18 6.23 6.18 0 0 0
13/04/2020
6.18
 100 6.09 6.18 6.18 0 0 0
10/04/2020
6.09
 12,400 6.23 6.23 6.09 0 0 0
09/04/2020
6.23
 2,300 6.18 6.23 6.23 0 0 0
08/04/2020
6.18
 2,105 6.18 6.18 6.18 0 0 0
07/04/2020
6.18
 1,300 6.27 6.27 5.99 0 0 0
06/04/2020
6.27
 4,800 6.09 6.27 6.09 0 0 0
03/04/2020
6.09
 7,300 5.99 6.09 5.99 0 0 0
01/04/2020
5.99
 20,700 6.04 6.04 5.99 0 0 0
31/03/2020
6.04
 1,727 6.27 6.32 6.04 0 0 0
30/03/2020
6.27
 30 6.27 6.27 6.27 0 0 0
27/03/2020
6.27
 0 6.27 6.27 6.27 0 0 0
26/03/2020
6.27
 0 6.27 6.27 6.27 0 0 0
25/03/2020
6.27
 4,400 6.27 6.27 6.27 0 0 0
24/03/2020
6.27
 400 6.23 6.32 6.23 0 0 0
23/03/2020
6.23
 5,710 6.51 6.51 6.13 0 0 0
20/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
19/03/2020
6.51
 1,200 6.37 6.51 6.37 0 1,100 -0.0
18/03/2020
6.37
 12,300 6.37 6.51 6.37 0 0 0
17/03/2020
6.37
 7,500 6.56 6.56 6.32 0 0 0
16/03/2020
6.56
 600 6.32 6.56 6.56 0 0 0
13/03/2020
6.32
 7,228 6.56 6.56 6.32 0 0 0
12/03/2020
6.56
 2,390 6.79 6.79 6.56 0 0 0
11/03/2020
6.79
 800 6.98 7.02 6.79 0 0 0
10/03/2020
6.98
 100 6.70 6.98 6.98 0 0 0
09/03/2020
6.70
 2,410 7.02 7.02 6.70 0 0 0
06/03/2020
7.02
 0 7.02 7.02 7.02 0 0 0
05/03/2020
7.02
 0 7.02 7.02 7.02 0 0 0
04/03/2020
7.02
 2,000 6.93 7.02 7.02 0 0 0
03/03/2020
6.93
 100 6.84 6.93 6.93 0 0 0
02/03/2020
6.84
 0 6.84 6.84 6.84 0 0 0
28/02/2020
6.84
 500 6.98 6.98 6.84 0 0 0
27/02/2020
6.98
 400 6.98 6.98 6.98 0 0 0
26/02/2020
6.98
 2,400 6.98 6.98 6.98 0 0 0
25/02/2020
6.98
 804 6.98 6.98 6.98 0 0 0
24/02/2020
6.98
 149 7.16 7.16 6.98 0 0 0
21/02/2020
7.16
 300 7.16 7.16 7.16 0 0 0
20/02/2020
7.16
 550 7.02 7.16 7.16 0 0 0
19/02/2020
7.02
 4,000 7.02 7.02 7.02 0 0 0
18/02/2020
7.02
 2,000 6.98 7.07 7.02 0 0 0
17/02/2020
6.98
 100 7.02 7.02 6.98 0 100 -0.0
14/02/2020
7.02
 300 7.07 7.07 7.02 0 0 0
13/02/2020
7.07
 1,930 7.07 7.07 7.07 1,000 0 0.0
12/02/2020
7.07
 600 7.02 7.07 7.02 0 0 0
11/02/2020
7.02
 1,005 7.16 7.16 7.02 0 0 0
10/02/2020
7.16
 1,100 7.02 7.16 7.07 0 0 0
07/02/2020
7.02
 300 7.02 7.02 7.02 0 0 0
06/02/2020
7.02
 700 7.02 7.02 7.02 0 0 0
05/02/2020
7.02
 5,430 6.93 7.02 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |