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
(2025-11-05) 		-0.40 -2.19% 16,400 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-0.90 -4.79% 23,900 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-08) 		-0.70 -3.76% 43,500 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-0.47 -2.55% 299,800 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-10) 		-0.94 -5% 601,820 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-18) 		2.85 18.90% 2,365,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-21) 		1.46 8.85% 5,538,741 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-31) 		8.92 99.27% 22,817,359 -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)
04/05/2018
5.21
 1,100 5.21 5.29 5.21 0 100 -0.0
03/05/2018
5.21
 6,600 5.21 5.41 5.09 0 0 0
02/05/2018
5.21
 20,610 5.29 5.29 5.21 0 0 0
27/04/2018
5.29
 22,300 5.29 5.29 5.25 0 0 0
26/04/2018
5.29
 28,900 5.37 5.41 5.29 0 0 0
24/04/2018
5.37
 6,000 5.64 5.64 5.37 0 0 0
23/04/2018
5.64
 0 5.64 5.64 5.64 0 0 0
20/04/2018
5.64
 510 5.41 5.64 5.49 0 0 0
19/04/2018
5.41
 0 5.41 5.41 5.41 0 0 0
18/04/2018
5.41
 500 5.64 5.64 5.41 0 0 0
17/04/2018
5.64
 2,100 5.60 5.72 5.13 0 100 -0.0
16/04/2018
5.60
 9,600 5.80 5.84 5.60 0 0 0
13/04/2018
5.80
 600 5.60 5.80 5.60 0 0 0
12/04/2018
5.60
 12,100 5.72 5.72 5.60 0 0 0
11/04/2018
5.72
 7,200 5.76 5.84 5.72 0 0 0
10/04/2018
5.76
 14,000 5.84 5.84 5.76 0 0 0
09/04/2018
5.84
 4,400 5.88 5.88 5.80 0 0 0
06/04/2018
5.88
 31,700 5.88 5.88 5.80 0 0 0
05/04/2018
5.88
 18,010 5.84 5.88 5.76 0 0 0
04/04/2018
5.84
 23,700 5.96 5.96 5.80 0 0 0
03/04/2018
5.96
 29,840 5.96 5.96 5.80 0 0 0
02/04/2018
5.96
 5,910 6.00 6.00 5.76 0 210 -0.0
30/03/2018
6.00
 5,200 5.88 6.00 5.72 0 0 0
29/03/2018
5.88
 43,522 5.88 6.07 5.76 0 0 0
28/03/2018
5.88
 4,330 5.68 5.88 5.68 0 0 0
27/03/2018
5.68
 11,200 6.00 6.00 5.68 0 0 0
26/03/2018
6.00
 5,400 5.84 6.00 5.84 0 0 0
23/03/2018
5.84
 19,700 6.04 6.15 5.68 0 0 0
22/03/2018
6.04
 112,600 5.49 6.04 5.53 0 0 0
21/03/2018
5.49
 15,200 5.41 5.57 5.41 0 0 0
20/03/2018
5.41
 30,400 5.29 5.49 5.37 0 0 0
19/03/2018
5.29
 53,430 5.45 5.49 5.29 0 50,700 -0.7
16/03/2018
5.45
 14,893 5.41 5.68 5.37 0 6,660 -0.1
15/03/2018
5.41
 21,300 5.41 5.45 5.41 0 0 0
14/03/2018
5.41
 14,540 5.25 5.41 5.37 0 0 0
13/03/2018
5.25
 28,810 5.21 5.29 5.21 0 22,200 -0.3
12/03/2018
5.21
 56,300 5.33 5.33 5.17 0 52,400 -0.7
09/03/2018
5.33
 69,500 5.41 5.41 5.33 14,600 51,200 -0.5
08/03/2018
5.41
 10,900 5.41 5.49 5.37 1,000 0 0.0
07/03/2018
5.41
 718 5.41 5.41 5.41 0 0 0
06/03/2018
5.41
 31,220 5.49 5.49 5.41 0 0 0
05/03/2018
5.49
 21,259 5.45 5.49 5.45 0 0 0
02/03/2018
5.45
 3,271 5.45 5.49 5.41 0 0 0
01/03/2018
5.45
 14,920 5.41 5.53 5.45 0 0 0
28/02/2018
5.41
 21,980 5.49 5.49 5.41 0 0 0
27/02/2018
5.49
 39,530 5.41 5.49 5.41 0 0 0
26/02/2018
5.41
 27,610 5.41 5.41 5.41 0 1,300 -0.0
23/02/2018
5.41
 21,990 5.49 5.49 5.41 0 2,990 -0.0
22/02/2018
5.49
 1,700 5.41 5.53 5.49 0 0 0
21/02/2018
5.41
 500 5.57 5.57 5.41 0 0 0
13/02/2018
5.57
 6,030 5.49 5.84 5.49 0 0 0
12/02/2018
5.49
 15,010 5.45 5.49 5.45 0 0 0
09/02/2018
5.45
 41,700 5.53 5.88 5.29 0 0 0
08/02/2018
5.53
 22,750 5.53 5.64 4.98 0 0 0
07/02/2018
5.53
 57,300 5.41 5.60 5.41 0 0 0
06/02/2018
5.41
 148,800 5.76 5.76 5.21 0 0 0
05/02/2018
5.76
 24,020 5.88 5.88 5.72 0 0 0
02/02/2018
5.88
 4,830 5.92 5.96 5.68 0 0 0
01/02/2018
5.92
 9,400 5.88 5.92 5.80 0 0 0
31/01/2018
5.88
 10,850 5.88 5.96 5.88 0 1,800 -0.0
30/01/2018
5.88
 28,605 5.96 5.96 5.84 0 11,500 -0.2
29/01/2018
5.96
 2,230 5.92 6.07 5.88 0 700 -0.0
26/01/2018
5.92
 35,649 6.15 6.15 5.80 0 1,000 -0.0
25/01/2018
6.15
 36,371 6.39 6.39 5.96 0 0 0
24/01/2018
6.39
 10,050 6.58 6.58 6.35 0 4,500 -0.1
23/01/2018
6.58
 3,212 6.31 6.86 6.47 0 0 0
22/01/2018
6.31
 27,760 6.43 6.43 6.27 0 0 0
19/01/2018
6.43
 15,900 6.47 6.66 6.39 0 0 0
18/01/2018
6.47
 15,850 6.54 6.54 6.47 0 0 0
17/01/2018
6.54
 4,570 6.54 6.62 6.54 0 0 0
16/01/2018
6.54
 13,430 6.62 6.66 6.54 100 0 0.0
15/01/2018
6.62
 20,700 6.66 6.66 6.43 0 10,000 -0.2
12/01/2018
6.66
 16,300 6.66 6.66 6.47 0 2,000 -0.0
11/01/2018
6.66
 15,320 6.66 6.78 6.62 0 1,430 -0.0
10/01/2018
6.66
 16,600 6.70 6.74 6.66 0 0 0
09/01/2018
6.70
 20,187 6.66 6.82 6.66 0 0 0
08/01/2018
6.66
 13,350 6.66 6.70 6.66 0 3,750 -0.1
05/01/2018
6.66
 1,818 6.90 7.02 6.58 700 0 0.0
04/01/2018
6.90
 3,850 6.94 6.98 6.90 0 300 -0.0
03/01/2018
6.94
 19,750 7.09 7.13 6.94 0 0 0
02/01/2018
7.09
 49,328 7.05 7.13 6.90 1,000 0 0.0
29/12/2017
7.05
 21,960 6.90 7.05 6.78 0 0 0
28/12/2017
6.90
 10,139 6.86 6.90 6.78 0 1,219 -0.0
27/12/2017
6.86
 8,122 6.74 7.02 6.78 800 0 0.0
26/12/2017
6.74
 34,550 6.74 6.86 6.74 0 6,630 -0.1
25/12/2017
6.74
 22,906 6.62 6.86 6.70 0 4,400 -0.1
22/12/2017
6.62
 25,643 6.62 6.66 6.62 0 1,500 -0.0
21/12/2017
6.62
 32,130 6.39 6.98 6.27 0 4,980 -0.1
20/12/2017
6.39
 55,068 6.31 6.47 6.15 0 7,500 -0.1
19/12/2017
6.31
 29,710 6.47 6.47 6.23 0 0 0
18/12/2017
6.47
 41,830 6.54 6.54 6.19 0 4,500 -0.1
15/12/2017
6.54
 3,700 6.51 6.54 6.39 0 300 -0.0
14/12/2017
6.51
 6,907 6.62 6.62 6.47 0 600 -0.0
13/12/2017
6.62
 300 6.47 6.62 6.47 0 0 0
12/12/2017
6.47
 24,600 6.62 6.62 6.47 0 0 0
11/12/2017
6.62
 2,100 6.62 6.62 6.51 0 0 0
08/12/2017
6.62
 21,100 6.62 6.62 6.47 0 19,700 -0.3
07/12/2017
6.62
 701 6.62 6.66 6.62 0 100 -0.0
06/12/2017
6.62
 29,800 6.58 6.62 6.47 0 12,700 -0.2
05/12/2017
6.58
 19,600 6.70 6.70 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |