CTCP Viglacera Tiên Sơn (vit)

22.40
0
(0%)
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
(2025-12-29) 		0.20 0.90% 249,600 100 0.0
19.60
24
22.40
2 tháng
(2025-12-01) 		5.20 30.23% 319,600 -100 -0.0
17.20
24
22.40
3 tháng
(2025-10-30) 		3.10 16.06% 326,600 -200 -0.0
17.20
24
22.40
6 tháng
(2025-08-01) 		3.90 21.08% 440,200 -5,300 -0.1
16.90
24
22.40
12 tháng
(2025-02-03) 		2.52 12.66% 835,099 -4,800 -0.1
16.57
24
22.40
24 tháng
(2024-02-15) 		8.48 60.94% 2,373,357 -102,881 -1.8
13.44
24
22.40
36 tháng
(2023-02-13) 		4.60 25.85% 5,715,728 -106,176 -1.9
12.69
24
22.40
60 tháng
(2021-02-23) 		12.73 131.66% 21,890,826 -130,186 -2.4
9.67
24
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
4.82
 5,904 4.55 4.82 4.69 0 0 0
12/11/2018
4.55
 1,400 4.51 4.69 4.51 0 900 -0.0
09/11/2018
4.51
 12,120 4.69 4.78 4.47 0 0 0
08/11/2018
4.69
 50,830 5.17 5.17 4.69 0 0 0
07/11/2018
5.17
 20 5.17 5.17 5.17 0 0 0
06/11/2018
5.17
 609 5.04 5.17 5.17 0 0 0
05/11/2018
5.04
 3,810 5.04 5.31 4.91 0 0 0
02/11/2018
5.04
 1,950 4.86 5.08 4.86 0 0 0
01/11/2018
4.86
 6,120 5.04 5.04 4.86 0 0 0
31/10/2018
5.04
 200 4.91 5.04 5.00 0 0 0
30/10/2018
4.91
 4,096 5.08 5.08 4.86 0 0 0
29/10/2018
5.08
 2,210 5.04 5.13 4.73 0 0 0
26/10/2018
5.04
 12,320 4.73 5.13 4.73 0 0 0
25/10/2018
4.73
 500 4.73 4.73 4.73 0 0 0
24/10/2018
4.73
 24,205 4.73 5.08 4.73 0 0 0
23/10/2018
4.73
 12,920 5.17 5.17 4.73 0 0 0
22/10/2018
5.17
 8,350 5.17 5.31 4.91 0 0 0
19/10/2018
5.17
 4,103 5.22 5.31 5.04 0 0 0
18/10/2018
5.22
 3,205 5.08 5.35 5.17 0 0 0
17/10/2018
5.08
 10,620 4.86 5.08 4.95 0 0 0
16/10/2018
4.86
 2,200 4.82 4.86 4.82 0 0 0
15/10/2018
4.82
 9,700 4.64 4.86 4.78 0 0 0
12/10/2018
4.64
 22,300 4.64 4.82 4.42 0 0 0
11/10/2018
4.64
 50,016 5.04 5.04 4.64 0 0 0
10/10/2018
5.04
 5,770 4.82 5.26 4.78 0 0 0
09/10/2018
4.82
 3,800 4.78 4.95 4.78 0 0 0
08/10/2018
4.78
 2,600 5.04 5.04 4.55 0 0 0
05/10/2018
5.04
 100 5.04 5.04 5.04 0 0 0
04/10/2018
5.04
 19,400 5.08 5.08 4.64 0 0 0
03/10/2018
5.08
 13,200 5.31 5.31 4.78 0 0 0
02/10/2018
5.31
 117 5.31 5.31 5.31 0 0 0
01/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2018
5.31
 8,200 5.17 5.39 5.22 0 0 0
28/09/2018
5.17
 101,419 5.02 5.17 5.02 0 0 0
27/09/2018
5.02
 11,450 4.94 5.09 4.94 0 0 0
26/09/2018
4.94
 13,188 4.90 5.09 4.90 0 0 0
25/09/2018
4.90
 41,700 5.06 5.09 4.90 0 0 0
24/09/2018
5.06
 18,766 4.82 5.06 4.82 0 0 0
21/09/2018
4.82
 17,845 4.90 4.94 4.70 0 0 0
20/09/2018
4.90
 22,900 5.13 5.13 4.90 0 0 0
19/09/2018
5.13
 16,676 4.78 5.21 5.09 0 0 0
18/09/2018
4.78
 17,860 4.43 4.86 4.12 0 360 -0.0
17/09/2018
4.43
 49,055 4.04 4.43 4.04 0 0 0
14/09/2018
4.04
 35,310 3.96 4.04 3.96 0 0 0
13/09/2018
3.96
 18,500 3.92 3.96 3.92 0 0 0
12/09/2018
3.92
 25,950 3.80 4.15 3.84 0 100 -0.0
11/09/2018
3.80
 41,600 3.76 3.80 3.72 0 0 0
10/09/2018
3.76
 14,000 3.72 3.76 3.72 0 0 0
07/09/2018
3.72
 11,300 3.72 3.72 3.72 0 0 0
06/09/2018
3.72
 32,600 3.64 3.76 3.72 0 0 0
05/09/2018
3.64
 18,600 3.61 3.64 3.64 0 0 0
04/09/2018
3.61
 45,830 3.64 3.76 3.61 0 0 0
31/08/2018
3.64
 5,100 3.61 3.64 3.64 0 0 0
30/08/2018
3.61
 1,200 3.57 3.61 3.61 0 0 0
29/08/2018
3.57
 20,981 3.57 3.61 3.57 0 0 0
28/08/2018
3.57
 29,010 3.57 3.64 3.57 100 0 0.0
27/08/2018
3.57
 41,600 3.68 3.72 3.57 0 0 0
24/08/2018
3.68
 1,000 3.68 3.68 3.68 0 0 0
23/08/2018
3.68
 4,110 3.64 3.68 3.68 0 0 0
22/08/2018
3.64
 1,000 3.61 3.64 3.64 0 0 0
21/08/2018
3.61
 800 3.68 3.68 3.61 0 0 0
20/08/2018
3.68
 150 3.64 3.68 3.68 0 0 0
17/08/2018
3.64
 24,900 3.61 3.68 3.61 0 0 0
16/08/2018
3.61
 22,000 3.57 3.64 3.61 0 0 0
15/08/2018
3.57
 13,840 3.61 3.61 3.57 0 0 0
14/08/2018
3.61
 33,000 3.64 3.64 3.57 0 0 0
13/08/2018
3.64
 69,000 3.61 3.68 3.57 0 0 0
10/08/2018
3.61
 0 3.61 3.61 3.61 0 0 0
09/08/2018
3.61
 5,600 3.68 3.68 3.61 0 0 0
08/08/2018
3.68
 14,851 3.68 3.68 3.53 0 0 0
07/08/2018
3.68
 0 3.68 3.68 3.68 0 0 0
06/08/2018
3.68
 400 3.68 3.68 3.68 0 0 0
03/08/2018
3.68
 400 3.68 3.68 3.68 0 0 0
02/08/2018
3.68
 27,469 3.68 3.68 3.68 0 0 0
01/08/2018
3.68
 1,300 3.76 3.76 3.68 0 0 0
31/07/2018
3.76
 508 3.76 3.76 3.76 0 0 0
30/07/2018
3.76
 3,210 3.68 3.80 3.76 0 0 0
27/07/2018
3.68
 48,100 3.68 3.88 3.68 0 47,200 -0.4
26/07/2018
3.68
 14,701 3.68 3.68 3.68 0 0 0
25/07/2018
3.68
 5,140 3.72 3.84 3.68 0 0 0
24/07/2018
3.72
 24,700 3.84 3.84 3.72 0 0 0
23/07/2018
3.84
 1,000 3.84 3.84 3.84 0 0 0
20/07/2018
3.84
 300 3.88 3.88 3.84 0 0 0
19/07/2018
3.88
 1,600 3.88 3.92 3.88 900 0 0.0
18/07/2018
3.88
 21,250 3.76 3.88 3.76 0 3,000 -0.0
17/07/2018
3.76
 116,531 4.04 4.04 3.72 100 0 0.0
16/07/2018
4.04
 100 3.80 4.04 4.04 0 0 0
13/07/2018
3.80
 65,150 3.80 3.88 3.76 0 60,100 -0.6
12/07/2018
3.80
 0 3.80 3.80 3.80 0 0 0
11/07/2018
3.80
 27,740 3.72 3.80 3.76 0 0 0
10/07/2018
3.72
 9,700 3.92 3.92 3.72 0 0 0
09/07/2018
3.92
 22,200 3.88 3.92 3.72 0 0 0
06/07/2018
3.88
 58,200 3.92 3.92 3.76 0 2,000 -0.0
05/07/2018
3.92
 35,500 4.31 4.31 3.92 0 0 0
04/07/2018
4.31
 29,100 4.74 4.74 4.27 0 0 0
03/07/2018
4.74
 4,100 5.25 5.25 4.74 0 0 0
02/07/2018
5.25
 13,200 5.29 5.29 4.78 0 0 0
29/06/2018
5.29
 31,100 5.41 5.41 4.90 0 0 0
28/06/2018
5.41
 0 5.41 5.41 5.41 0 0 0
27/06/2018
5.41
 200 4.94 5.41 5.06 0 0 0
26/06/2018
4.94
 0 4.94 4.94 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |