CTCP Viễn Liên (uni)

7.60
-0.30
(-3.80%)
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) 		-0.70 -8.14% 5,700 0 0
7.60
8.60
7.60
2 tháng
(2026-01-19) 		-0.60 -7.06% 10,500 0 0
7.60
8.90
7.60
3 tháng
(2025-12-22) 		-1 -11.24% 13,200 0 0
7.60
8.90
7.60
6 tháng
(2025-09-22) 		-1.60 -16.84% 126,600 0 0
7.60
10.90
7.60
12 tháng
(2025-03-25) 		1.40 21.54% 1,367,300 -8,800 -0.1
5.60
11.50
7.60
24 tháng
(2024-04-01) 		-1.60 -16.84% 6,429,398 -8,800 -0.1
5.60
11.50
7.60
36 tháng
(2023-04-05) 		-0.50 -5.95% 12,082,867 -32,568 -0.3
5.60
13
7.60
60 tháng
(2021-04-15) 		-5.30 -40.15% 17,083,523 -27,456 -0.3
5.60
33
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2018
6.70
 19,000 6.60 6.70 6.70 0 0 0
15/03/2018
6.60
 35,000 6.60 6.60 6.50 0 0 0
14/03/2018
6.60
 21,092 6.80 6.80 6.60 0 32 -0.0
13/03/2018
6.80
 10,358 6.40 6.80 6.40 0 0 0
12/03/2018
6.40
 7,900 6.70 6.80 6.40 0 0 0
09/03/2018
6.70
 600 6.70 7.10 6.70 0 0 0
08/03/2018
6.70
 94,707 6.60 6.80 6.50 0 0 0
07/03/2018
6.60
 22,909 6.60 6.60 6.50 0 0 0
06/03/2018
6.60
 2,700 6.60 6.80 6.60 0 100 -0.0
05/03/2018
6.60
 123,197 6 6.60 6.30 0 0 0
02/03/2018
6
 10,857 6.50 7 6 0 0 0
01/03/2018
6.50
 10,200 6.80 6.80 6.30 0 0 0
28/02/2018
6.80
 102 6.50 6.80 6.80 0 0 0
27/02/2018
6.50
 15,300 6.30 6.50 6.30 0 0 0
26/02/2018
6.30
 6,300 6.60 7 6.30 0 0 0
23/02/2018
6.60
 4,532 6.70 6.70 6.20 0 0 0
22/02/2018
6.70
 10,565 6.90 6.90 6.40 0 0 0
21/02/2018
6.90
 345 6.50 6.90 6.50 0 0 0
13/02/2018
6.50
 6,200 6.50 7 6.50 0 0 0
12/02/2018
6.50
 29,800 6.30 6.70 6.40 0 0 0
09/02/2018
6.30
 83,696 6.30 6.50 6.30 0 0 0
08/02/2018
6.30
 65,670 6.50 6.60 6.30 0 0 0
07/02/2018
6.50
 24,500 6.30 6.50 6.30 0 0 0
06/02/2018
6.30
 17,300 6.50 6.50 5.90 0 0 0
05/02/2018
6.50
 39,000 6 6.50 6.20 0 0 0
02/02/2018
6
 200 6.20 6.60 6 0 0 0
01/02/2018
6.20
 46,860 6 6.40 6.10 0 0 0
31/01/2018
6
 7,200 6.20 6.40 5.90 0 0 0
30/01/2018
6.20
 13,500 6.40 6.50 6.20 0 0 0
29/01/2018
6.40
 53,580 6.20 6.40 6.20 0 0 0
26/01/2018
6.20
 62,600 6.40 6.70 6.20 0 0 0
25/01/2018
6.40
 206 6.40 6.40 6.10 0 0 0
24/01/2018
6.40
 104 6.40 6.40 6.40 0 0 0
23/01/2018
6.40
 140 6.40 6.40 6.40 0 0 0
22/01/2018
6.40
 63,800 6.30 6.40 6.30 0 0 0
19/01/2018
6.30
 4,000 6.20 6.30 6.20 0 0 0
18/01/2018
6.20
 3,518 6 6.20 6 0 0 0
17/01/2018
6
 31,920 6.20 6.20 6 0 0 0
16/01/2018
6.20
 17,932 6.30 6.30 6.10 0 0 0
15/01/2018
6.30
 3,095 6.30 6.30 6.30 0 0 0
12/01/2018
6.30
 20,234 6.50 6.50 6.30 0 0 0
11/01/2018
6.50
 25,492 6.40 6.50 6.40 0 0 0
10/01/2018
6.40
 12,488 6.40 6.50 6.20 0 0 0
09/01/2018
6.40
 24,620 6.50 6.50 6.20 0 0 0
08/01/2018
6.50
 29,247 6 6.60 6 0 0 0
05/01/2018
6
 29,170 6 6.10 6 0 0 0
04/01/2018
6
 27,200 5.90 6.10 5.90 0 100 -0.0
03/01/2018
5.90
 26,200 6 6.10 5.90 0 0 0
02/01/2018
6
 21,220 5.90 6.10 6 0 0 0
29/12/2017
5.90
 12,850 5.80 5.90 5.80 0 0 0
28/12/2017
5.80
 4,200 5.90 6 5.50 0 0 0
27/12/2017
5.90
 21,148 5.90 6 5.90 0 11,448 -0.1
26/12/2017
5.90
 32,820 5.70 5.90 5.70 0 0 0
25/12/2017
5.70
 11,320 5.60 5.80 5.70 0 0 0
22/12/2017
5.60
 76,105 5.60 5.70 5.40 2,600 0 0.0
21/12/2017
5.60
 15,202 5.50 5.60 5.40 0 0 0
20/12/2017
5.50
 58,568 5.40 5.50 5.30 0 0 0
19/12/2017
5.40
 4,500 5.30 5.50 5.30 0 0 0
18/12/2017
5.30
 28,700 5.50 5.50 5.20 0 0 0
15/12/2017
5.50
 4,200 5.50 5.50 5.50 0 0 0
14/12/2017
5.50
 57,400 5.20 5.70 5.20 0 0 0
13/12/2017
5.20
 97,400 5.20 5.50 5 0 0 0
12/12/2017
5.20
 16,202 5.20 5.50 4.90 0 0 0
11/12/2017
5.20
 10,900 5 5.20 5 0 0 0
08/12/2017
5
 54,632 4.60 5 4.70 0 0 0
07/12/2017
4.60
 5,308 4.70 4.80 4.60 0 0 0
06/12/2017
4.70
 24,148 4.80 5 4.70 0 0 0
05/12/2017
4.80
 58,120 4.80 5 4.70 0 0 0
04/12/2017
4.80
 16,137 4.90 4.90 4.70 0 0 0
01/12/2017
4.90
 17,200 4.80 4.90 4.70 0 0 0
30/11/2017
4.80
 5,100 4.80 4.90 4.80 0 0 0
29/11/2017
4.80
 8,207 4.60 4.90 4.80 0 0 0
28/11/2017
4.60
 5,500 4.70 4.80 4.60 0 0 0
27/11/2017
4.70
 31,600 4.70 4.90 4.70 0 0 0
24/11/2017
4.70
 3,201 4.80 4.80 4.40 2,000 0 0.0
23/11/2017
4.80
 13,396 4.80 4.80 4.40 0 0 0
22/11/2017
4.80
 1,223 4.80 4.80 4.60 0 0 0
21/11/2017
4.80
 18,300 4.70 4.80 4.40 0 0 0
20/11/2017
4.70
 380 4.60 4.80 4.70 0 0 0
17/11/2017
4.60
 7,200 4.70 4.80 4.60 0 0 0
16/11/2017
4.70
 3,300 4.80 4.80 4.60 0 0 0
15/11/2017
4.80
 4,000 4.70 5 4.60 0 0 0
14/11/2017
4.70
 10,112 4.80 4.90 4.70 0 0 0
13/11/2017
4.80
 15,200 4.90 5 4.80 0 0 0
10/11/2017
4.90
 30,323 4.80 5 4.80 0 0 0
09/11/2017
4.80
 5,600 4.90 4.90 4.60 0 0 0
08/11/2017
4.90
 400 4.90 4.90 4.60 0 0 0
07/11/2017
4.90
 6,350 4.70 4.90 4.50 2,500 0 0.0
06/11/2017
4.70
 300 4.50 4.70 4.50 0 0 0
03/11/2017
4.50
 2,900 4.50 4.60 4.50 0 0 0
02/11/2017
4.50
 25,100 4.90 4.90 4.50 0 0 0
01/11/2017
4.90
 740 4.90 4.90 4.50 0 0 0
31/10/2017
4.90
 1,600 5 5 4.50 0 0 0
30/10/2017
5
 10,700 5 5 4.70 0 0 0
27/10/2017
5
 2,300 5 5 4.60 0 0 0
26/10/2017
5
 10,500 4.90 5 4.70 0 0 0
25/10/2017
4.90
 5,400 4.80 4.90 4.60 0 0 0
24/10/2017
4.80
 35,000 4.70 4.80 4.30 0 0 0
23/10/2017
4.70
 21,312 4.60 4.80 4.60 0 0 0
20/10/2017
4.60
 4,600 4.80 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |