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)
17/05/2019
7.60
 1,300 8 8 7.60 0 0 0
16/05/2019
8
 1,100 7.60 8 8 0 0 0
15/05/2019
7.60
 6,100 7.90 7.90 7.60 0 0 0
14/05/2019
7.90
 13,200 8 8 7.60 0 0 0
13/05/2019
8
 12,300 7.90 8.50 7.50 0 0 0
10/05/2019
7.90
 200 8.10 8.90 7.90 0 0 0
09/05/2019
8.10
 100 8.20 8.20 8.10 0 0 0
08/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2019
8.20
 100 8.30 8.30 8.20 0 0 0
06/05/2019
8.30
 160 7.70 8.30 8.30 0 0 0
03/05/2019
7.70
 1,964 8.20 8.20 7.70 0 0 0
02/05/2019
8.20
 130 7.70 8.20 8.20 0 0 0
26/04/2019
7.70
 10 7.70 7.70 7.70 0 0 0
25/04/2019
7.70
 5,400 7.80 8 7.70 0 0 0
24/04/2019
7.80
 1,000 7.90 7.90 7.80 0 0 0
23/04/2019
7.90
 400 8.10 8.10 7.70 0 0 0
22/04/2019
8.10
 16,486 8.40 8.40 7.70 0 12,786 -0.1
19/04/2019
8.40
 1,100 8.60 9.10 8.40 0 0 0
18/04/2019
8.60
 135 8 8.60 8.60 0 0 0
17/04/2019
8
 600 8 8 7.90 0 0 0
16/04/2019
8
 8,400 7.90 8.40 7.90 0 0 0
12/04/2019
7.90
 10,900 8.20 8.20 7.90 0 0 0
11/04/2019
8.20
 10 8.20 8.20 8.20 0 0 0
10/04/2019
8.20
 36,310 8.90 8.90 8.10 0 0 0
09/04/2019
8.90
 0 8.90 8.90 8.90 0 0 0
08/04/2019
8.90
 4,300 8.40 8.90 8.40 0 0 0
05/04/2019
8.40
 324 8.40 8.40 8.40 0 0 0
04/04/2019
8.40
 48,400 8.40 8.50 8 0 0 0
03/04/2019
8.40
 6,132 8.60 8.60 8.40 0 0 0
02/04/2019
8.60
 10,800 8.30 8.60 8 0 0 0
01/04/2019
8.30
 100 8.60 8.60 8.30 0 0 0
29/03/2019
8.60
 168 8.30 8.60 8.60 0 0 0
28/03/2019
8.30
 8,361 8.30 8.30 8 0 0 0
27/03/2019
8.30
 3,600 8.30 8.40 8.10 0 0 0
26/03/2019
8.30
 5,256 8.70 8.70 8.30 0 0 0
25/03/2019
8.70
 33,300 8.90 8.90 8.70 0 0 0
22/03/2019
8.90
 1,001 9 9 8.90 0 0 0
21/03/2019
9
 300 9.10 9.10 8.70 0 0 0
20/03/2019
9.10
 15,300 8.40 9.10 8.30 0 0 0
19/03/2019
8.40
 703 8.10 8.40 7.90 0 0 0
18/03/2019
8.10
 3,210 8.30 9.10 7.70 0 0 0
15/03/2019
8.30
 1,000 8.50 8.50 7.70 0 0 0
14/03/2019
8.50
 900 8.50 8.50 7.80 0 0 0
13/03/2019
8.50
 200 8.60 8.60 8 0 0 0
12/03/2019
8.60
 6,600 7.90 8.60 7.50 0 0 0
11/03/2019
7.90
 3,400 8 8 7.20 0 0 0
08/03/2019
8
 163 7.80 8 8 0 0 0
07/03/2019
7.80
 8,700 8 8 7.80 0 0 0
06/03/2019
8
 1,515 8.40 8.40 7.80 0 0 0
05/03/2019
8.40
 5 8.40 8.40 8.40 0 0 0
04/03/2019
8.40
 132 8.40 8.40 8.40 0 0 0
01/03/2019
8.40
 100 7.90 8.40 8.40 0 0 0
28/02/2019
7.90
 218,602 8.20 8.40 7.70 0 0 0
27/02/2019
8.20
 200 8.10 8.20 8.20 0 0 0
26/02/2019
8.10
 24,100 7.90 8.10 7.60 0 0 0
25/02/2019
7.90
 3,500 8.10 8.10 7.90 0 0 0
22/02/2019
8.10
 2,000 8.10 8.10 8.10 0 0 0
21/02/2019
8.10
 21,500 8.30 8.50 7.80 0 0 0
20/02/2019
8.30
 230 9 9 8.30 0 0 0
19/02/2019
9
 1,432 8.50 9 8.20 0 0 0
18/02/2019
8.50
 2,200 8.50 8.50 8.30 0 0 0
15/02/2019
8.50
 2,001 8.20 8.50 8.10 0 0 0
14/02/2019
8.20
 2,200 8.60 8.60 8.20 0 0 0
13/02/2019
8.60
 80 8.60 8.60 8.60 0 0 0
12/02/2019
8.60
 1,800 8.30 8.70 8.30 0 0 0
11/02/2019
8.30
 0 8.30 8.30 8.30 0 0 0
01/02/2019
8.30
 1,200 8.40 8.40 8.30 0 0 0
31/01/2019
8.40
 0 8.40 8.40 8.40 0 0 0
30/01/2019
8.40
 0 8.40 8.40 8.40 0 0 0
29/01/2019
8.40
 500 8.40 8.40 8.40 0 0 0
28/01/2019
8.40
 6,300 8.20 8.40 7.90 0 0 0
25/01/2019
8.20
 900 8.20 8.20 8.20 0 0 0
24/01/2019
8.20
 4,418 8.90 8.90 8.10 0 0 0
23/01/2019
8.90
 200 8.30 8.90 8.90 0 0 0
22/01/2019
8.30
 8,701 9 9 8.20 0 0 0
21/01/2019
9
 5,800 8.70 9 8.10 0 0 0
18/01/2019
8.70
 500 8.80 8.80 8.70 0 0 0
17/01/2019
8.80
 800 8.90 8.90 8.10 0 0 0
16/01/2019
8.90
 42,518 9.60 9.60 8.70 0 0 0
15/01/2019
9.60
 4,940 9.50 9.60 9.10 0 0 0
14/01/2019
9.50
 2,400 9.70 9.70 9.10 0 0 0
11/01/2019
9.70
 2,850 9 9.80 9 0 0 0
10/01/2019
9
 500 9.10 9.20 8.70 0 0 0
09/01/2019
9.10
 224 8.70 9.10 9.10 0 72 -0.0
08/01/2019
8.70
 34,900 9.20 10 8.70 0 600 -0.0
07/01/2019
9.20
 64,240 9.20 9.20 8.90 0 0 0
04/01/2019
9.20
 3,600 9.10 9.20 9 0 0 0
03/01/2019
9.10
 6,700 9.40 9.40 9 0 0 0
02/01/2019
9.40
 303 9.40 9.40 9 0 0 0
28/12/2018
9.40
 5,000 9.50 9.50 9 0 0 0
27/12/2018
9.50
 1,660 9.10 9.50 8.50 0 0 0
26/12/2018
9.10
 500 9.40 9.40 9.10 0 0 0
25/12/2018
9.40
 75,443 9.80 9.80 9 0 0 0
24/12/2018
9.80
 270 9.70 9.80 9 0 50 -0.0
21/12/2018
9.70
 800 9.80 9.80 9.10 0 0 0
20/12/2018
9.80
 37,117 9.90 9.90 9 0 0 0
19/12/2018
9.90
 2,400 9.60 9.90 9.40 0 0 0
18/12/2018
9.60
 24,500 9.60 9.80 9.30 0 0 0
17/12/2018
9.60
 11,000 10.20 10.20 9.60 0 0 0
14/12/2018
10.20
 7,800 10.40 10.40 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |