CTCP Viglacera Tiên Sơn (vit)

17.90
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
(2025-11-04) 		-1.20 -6.52% 16,200 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-1.60 -8.51% 23,700 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-05) 		-1.40 -7.53% 43,800 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-1.17 -6.36% 299,600 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-09) 		-1.64 -8.71% 605,904 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-15) 		3.28 23.58% 2,375,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-20) 		0.58 3.46% 5,539,641 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-30) 		8.22 91.48% 22,843,131 -128,486 -2.4
8.47
23.41
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
19
 3,000 19 19 19 0 0 0
14/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2025
18.20
 4,600 17.90 18.20 17.90 0 0 0
11/07/2025
17.80
 1,000 17.80 17.80 17.80 0 0 0
10/07/2025
17.80
 0 17.80 17.80 17.80 0 0 0
09/07/2025
17.80
 3,300 17.80 17.89 17.80 0 0 0
08/07/2025
17.71
 13,600 17.52 17.80 17.14 0 0 0
07/07/2025
17.52
 0 17.52 17.52 17.52 0 0 0
04/07/2025
17.52
 22,500 17.33 17.52 17.33 0 0 0
03/07/2025
17.33
 300 17.33 17.33 17.33 0 0 0
02/07/2025
17.52
 8,400 17.52 17.52 17.42 0 0 0
01/07/2025
17.42
 4,500 16.85 17.71 16.85 0 0 0
30/06/2025
17.71
 30,000 17.71 17.71 17.71 0 0 0
27/06/2025
17.52
 100 17.52 17.52 17.52 0 0 0
26/06/2025
17.99
 100 17.99 17.99 17.99 0 0 0
25/06/2025
17.42
 3,100 17.42 17.42 17.42 0 0 0
24/06/2025
17.42
 6,000 17.14 17.42 17.04 0 0 0
23/06/2025
18.18
 0 18.18 18.18 18.18 0 0 0
20/06/2025
18.18
 6,100 17.52 18.18 17.52 0 0 0
19/06/2025
17.52
 2,400 17.52 17.52 17.52 0 0 0
18/06/2025
17.52
 800 16.38 17.52 16.38 100 0 0.0
17/06/2025
17.61
 4,200 17.52 17.61 17.52 0 0 0
16/06/2025
17.89
 5,300 17.52 17.89 17.52 100 0 0.0
13/06/2025
17.61
 100 17.61 17.61 17.61 0 0 0
12/06/2025
17.61
 1,600 17.61 17.61 17.61 0 0 0
11/06/2025
17.61
 700 17.61 17.61 17.61 0 0 0
10/06/2025
18.65
 2,100 18.37 18.65 17.99 0 0 0
09/06/2025
18.37
 0 18.37 18.37 18.37 0 0 0
06/06/2025
18.37
 0 18.37 18.37 18.37 0 0 0
05/06/2025
18.37
 300 18.37 18.37 18.37 0 0 0
04/06/2025
18.75
 0 18.75 18.75 18.75 0 0 0
03/06/2025
18.75
 100 18.75 18.75 18.75 0 0 0
02/06/2025
17.71
 3,000 17.71 17.99 17.71 0 100 -0.0
30/05/2025
18.18
 100 18.18 18.18 18.18 0 0 0
29/05/2025
17.33
 5,200 18.94 18.94 17.33 0 0 0
28/05/2025
17.52
 1,200 17.33 17.52 17.33 0 0 0
27/05/2025
17.33
 3,100 16.85 17.33 16.85 0 0 0
26/05/2025
17.71
 0 17.71 17.71 17.71 0 0 0
23/05/2025
17.71
 1,200 17.14 17.71 17.14 0 0 0
22/05/2025
17.80
 2,100 16.57 17.89 16.57 0 0 0
21/05/2025
17.89
 0 17.89 17.89 17.89 0 0 0
20/05/2025
17.89
 300 16.76 17.89 16.76 0 0 0
19/05/2025
18.18
 0 18.18 18.18 18.18 0 0 0
16/05/2025
18.18
 200 16.76 18.18 16.76 0 0 0
15/05/2025
17.52
 1,700 17.52 17.52 17.52 0 0 0
14/05/2025
17.71
 3,900 16.38 17.71 16.38 0 0 0
13/05/2025
17.71
 0 17.71 17.71 17.71 0 0 0
12/05/2025
17.71
 400 17.61 17.61 17.61 0 0 0
09/05/2025
17.52
 2,600 17.99 17.99 17.52 100 0 0
08/05/2025
18.37
 1,900 17.52 18.37 17.52 0 0 0
07/05/2025
18.75
 100 18.75 18.75 18.75 0 0 0
06/05/2025
18.94
 9,600 17.52 18.94 17.52 0 200 0
05/05/2025
17.52
 1,400 17.52 17.52 17.52 0 0 0
29/04/2025
17.89
 1,900 20.64 20.64 17.52 0 0 0
28/04/2025
18.84
 200 18.27 18.84 18.27 0 0 0
25/04/2025
17.52
 0 17.52 17.52 17.52 0 0 0
24/04/2025
17.52
 0 17.52 17.52 17.52 0 0 0
23/04/2025
17.52
 2,000 17.04 17.52 17.04 0 0 0
22/04/2025
17.04
 2,800 16.95 17.14 16.95 0 0 0
21/04/2025
16.85
 2,000 16.76 17.14 16.76 0 0 0
18/04/2025
18.27
 0 18.27 18.27 18.27 0 0 0
17/04/2025
18.27
 0 18.27 18.27 18.27 0 0 0
16/04/2025
18.27
 0 18.27 18.27 18.27 0 0 0
15/04/2025
18.27
 0 18.27 18.27 18.27 0 0 0
14/04/2025
18.27
 500 18.27 18.27 18.27 0 0 0
11/04/2025
18.18
 0 18.18 18.18 18.18 0 0 0
10/04/2025
18.18
 6,800 17.99 18.18 17.99 0 0 0
09/04/2025
16.57
 1,100 17.42 17.42 16.57 0 0 0
08/04/2025
17.52
 0 17.52 17.52 17.52 0 0 0
04/04/2025
17.52
 500 17.52 17.52 17.52 0 0 0
03/04/2025
18.27
 0 18.27 18.27 18.27 0 0 0
02/04/2025
18.27
 100 18.27 18.27 18.27 0 0 0
01/04/2025
18.08
 400 18.08 18.08 18.08 0 0 0
31/03/2025
18.94
 72,500 18.56 18.94 18.18 0 0 0
28/03/2025
18.75
 0 18.75 18.75 18.75 0 0 0
27/03/2025
18.75
 1,100 18.08 18.75 18.08 0 0 0
26/03/2025
19.31
 0 19.31 19.31 19.31 0 0 0
25/03/2025
19.31
 15,600 18.65 19.88 18.65 0 0 0
24/03/2025
20.64
 100 20.64 20.64 20.64 0 0 0
21/03/2025
18.84
 0 18.84 18.84 18.84 0 0 0
20/03/2025
18.84
 100 18.84 18.84 18.84 0 0 0
19/03/2025
18.65
 8,600 18.18 18.65 17.99 0 0 0
18/03/2025
17.42
 700 18.46 18.46 17.42 0 0 0
17/03/2025
18.46
 400 19.41 19.41 18.46 0 0 0
14/03/2025
20.17
 1,400 22.16 22.16 18.46 0 0 0
13/03/2025
20.26
 1,700 21.68 21.68 18.46 0 0 0
12/03/2025
19.79
 2,400 19.50 20.83 18.94 0 0 0
11/03/2025
18.94
 10,400 17.42 19.13 17.42 0 0 0
10/03/2025
17.42
 500 17.23 17.42 17.23 200 0 0.0
07/03/2025
18.75
 200 18.75 18.75 18.75 0 0 0
06/03/2025
19.03
 0 19.03 19.03 19.03 0 0 0
05/03/2025
19.03
 0 19.03 19.03 19.03 0 0 0
04/03/2025
19.03
 900 19.03 19.03 19.03 0 100 -0.0
03/03/2025
19.13
 100 19.13 19.13 19.13 0 0 0
28/02/2025
19.50
 0 19.50 19.50 19.50 0 0 0
27/02/2025
19.50
 100 19.50 19.50 19.50 0 0 0
26/02/2025
19.13
 0 19.13 19.13 19.13 0 0 0
25/02/2025
19.13
 0 19.13 19.13 19.13 0 0 0
24/02/2025
19.13
 0 19.13 19.13 19.13 0 0 0
21/02/2025
19.13
 9,600 19.13 19.13 19.13 0 0 0
20/02/2025
19.13
 0 19.13 19.13 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |