CTCP Viglacera Tiên Sơn (vit)

23.90
-2.60
(-9.81%)
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)
29/05/2019
6.54
 1,600 6.37 6.54 6.50 0 0 0
28/05/2019
6.37
 0 6.37 6.37 6.37 0 0 0
27/05/2019
6.37
 100 6.54 6.54 6.37 0 0 0
24/05/2019
6.54
 0 6.54 6.54 6.54 0 0 0
23/05/2019
6.54
 3,700 6.54 6.54 6.54 0 0 0
22/05/2019
6.54
 1,060 6.54 6.54 6.54 0 0 0
21/05/2019
6.54
 5,400 6.59 6.59 6.50 0 0 0
20/05/2019
6.59
 0 6.59 6.59 6.59 0 0 0
17/05/2019
6.59
 0 6.59 6.59 6.59 0 0 0
16/05/2019
6.59
 200 6.59 6.59 6.59 0 0 0
15/05/2019
6.59
 2,000 6.54 6.59 6.54 0 0 0
14/05/2019
6.54
 12,500 6.54 6.54 6.50 0 0 0
13/05/2019
6.54
 0 6.54 6.54 6.54 0 0 0
10/05/2019
6.54
 0 6.54 6.54 6.54 0 0 0
09/05/2019
6.54
 100,000 6.54 6.54 6.54 0 0 0
08/05/2019
6.54
 12,400 6.59 6.59 6.54 0 0 0
07/05/2019
6.59
 6,100 6.54 6.63 6.59 0 0 0
06/05/2019
6.54
 26,700 6.63 6.63 6.54 0 2,000 -0.0
03/05/2019
6.63
 300 6.63 6.63 6.63 0 0 0
02/05/2019
6.63
 400 6.68 6.68 6.63 0 0 0
26/04/2019
6.68
 0 6.68 6.68 6.68 0 0 0
25/04/2019
6.68
 100 6.68 6.68 6.68 0 0 0
24/04/2019
6.68
 6,600 6.68 6.68 6.63 0 0 0
23/04/2019
6.68
 5,070 6.68 6.68 6.63 0 0 0
22/04/2019
6.68
 5,700 6.54 6.77 6.54 0 0 0
19/04/2019
6.54
 1,600 6.54 6.54 6.54 0 0 0
18/04/2019
6.54
 0 6.54 6.54 6.54 0 0 0
17/04/2019
6.54
 3,000 6.54 6.54 6.46 0 0 0
16/04/2019
6.54
 0 6.54 6.54 6.54 0 0 0
12/04/2019
6.54
 0 6.54 6.54 6.54 0 0 0
11/04/2019
6.54
 4,029 6.63 6.63 6.54 0 0 0
10/04/2019
6.63
 300 6.68 6.68 6.63 0 0 0
09/04/2019
6.68
 0 6.68 6.68 6.68 0 0 0
08/04/2019
6.68
 500 6.68 6.68 6.63 0 0 0
05/04/2019
6.68
 1,010 6.68 6.68 6.68 0 0 0
04/04/2019
6.68
 4,100 6.63 6.68 6.68 0 0 0
03/04/2019
6.63
 0 6.63 6.63 6.63 0 0 0
02/04/2019
6.63
 294 6.68 6.68 6.63 0 0 0
01/04/2019
6.68
 2,500 6.68 6.68 6.68 0 0 0
29/03/2019
6.68
 0 6.68 6.68 6.68 0 0 0
28/03/2019
6.68
 2,067 6.68 6.68 6.63 0 0 0
27/03/2019
6.68
 14,900 6.41 6.90 6.41 0 0 0
26/03/2019
6.41
 2,708 6.63 6.63 6.41 0 0 0
25/03/2019
6.63
 5,000 6.50 6.63 6.63 0 0 0
22/03/2019
6.50
 11,000 6.46 6.50 6.46 0 0 0
21/03/2019
6.46
 8,000 6.46 6.46 6.46 0 0 0
20/03/2019
6.46
 1,000 6.46 6.46 6.46 0 0 0
19/03/2019
6.46
 10,100 6.77 6.77 6.41 0 0 0
18/03/2019
6.77
 24,600 6.41 6.77 6.41 0 0 0
15/03/2019
6.41
 3,000 6.50 6.50 6.41 0 0 0
14/03/2019
6.50
 1,310 6.19 6.54 6.41 10 0 0.0
13/03/2019
6.19
 0 6.19 6.19 6.19 0 0 0
12/03/2019
6.19
 0 6.19 6.19 6.19 0 0 0
11/03/2019
6.19
 500 6.19 6.19 6.19 0 0 0
08/03/2019
6.19
 0 6.19 6.19 6.19 0 0 0
07/03/2019
6.19
 0 6.19 6.19 6.19 0 0 0
06/03/2019
6.19
 6,500 6.41 6.41 6.19 0 0 0
05/03/2019
6.41
 0 6.41 6.41 6.41 0 0 0
04/03/2019
6.41
 6,100 6.19 6.41 6.10 0 0 0
01/03/2019
6.19
 4,100 6.19 6.19 6.19 0 2,000 -0.0
28/02/2019
6.19
 1,000 6.23 6.23 6.19 0 0 0
27/02/2019
6.23
 11,400 5.97 6.28 6.15 0 0 0
26/02/2019
5.97
 110 6.15 6.15 5.97 0 0 0
25/02/2019
6.15
 0 6.15 6.15 6.15 0 0 0
22/02/2019
6.15
 0 6.15 6.15 6.15 0 0 0
21/02/2019
6.15
 6,500 6.10 6.15 6.10 0 0 0
20/02/2019
6.10
 0 6.10 6.10 6.10 0 0 0
19/02/2019
6.10
 2,600 6.01 6.10 6.06 0 0 0
18/02/2019
6.01
 0 6.01 6.01 6.01 0 0 0
15/02/2019
6.01
 0 6.01 6.01 6.01 0 0 0
14/02/2019
6.01
 9,513 5.97 6.01 5.97 0 0 0
13/02/2019
5.97
 0 5.97 5.97 5.97 0 0 0
12/02/2019
5.97
 400 5.79 5.97 5.97 0 0 0
11/02/2019
5.79
 3,990 6.01 6.01 5.79 0 0 0
01/02/2019
6.01
 0 6.01 6.01 6.01 0 0 0
31/01/2019
6.01
 1,900 5.92 6.01 5.97 0 0 0
30/01/2019
5.92
 6,100 5.97 5.97 5.92 0 0 0
29/01/2019
5.97
 1,500 5.92 5.97 5.97 0 500 -0.0
28/01/2019
5.92
 18,150 5.88 6.10 5.88 0 0 0
25/01/2019
5.88
 200 6.19 6.19 5.88 0 0 0
24/01/2019
6.19
 9,740 5.88 6.19 5.88 1,400 0 0.0
23/01/2019
5.88
 12,200 5.88 6.46 5.88 0 0 0
22/01/2019
5.88
 4,900 5.84 5.88 5.88 0 0 0
21/01/2019
5.84
 34,920 5.97 5.97 5.66 0 0 0
18/01/2019
5.97
 2,300 6.01 6.01 5.97 0 0 0
17/01/2019
6.01
 13,550 5.53 6.01 5.97 0 0 0
16/01/2019
5.53
 9,800 5.97 5.97 5.53 0 0 0
15/01/2019
5.97
 9,120 5.88 5.97 5.79 0 0 0
14/01/2019
5.88
 5,020 5.88 5.88 5.88 0 0 0
11/01/2019
5.88
 13,310 5.66 5.88 5.70 0 0 0
10/01/2019
5.66
 1,913 5.57 5.66 5.62 0 0 0
09/01/2019
5.57
 37,000 5.57 5.66 5.04 0 0 0
08/01/2019
5.57
 32,530 5.08 5.57 5.08 0 0 0
07/01/2019
5.08
 9,120 4.64 5.08 4.95 0 0 0
04/01/2019
4.64
 7,040 5.04 5.04 4.64 0 0 0
03/01/2019
5.04
 0 5.04 5.04 5.04 0 0 0
02/01/2019
5.04
 0 5.04 5.04 5.04 0 0 0
28/12/2018
5.04
 12,300 4.73 5.04 4.64 0 0 0
27/12/2018
4.73
 10,000 4.69 4.73 4.73 0 100 -0.0
26/12/2018
4.69
 89,440 4.64 4.69 4.64 0 86,940 -0.9

Chính sách bảo mật | Điều khoản sử dụng |