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)
04/12/2017
6.70
 29,600 6.74 6.86 6.66 0 0 0
01/12/2017
6.74
 27,704 6.78 6.82 6.70 0 4,600 -0.1
30/11/2017
6.78
 20,800 6.70 6.78 6.70 0 0 0
29/11/2017
6.70
 10,606 6.70 6.74 6.70 0 400 -0.0
28/11/2017
6.70
 2,330 6.70 6.86 6.70 0 0 0
27/11/2017
6.70
 25,600 6.70 6.74 6.66 0 9,300 -0.2
24/11/2017
6.70
 13,100 6.82 6.82 6.62 0 0 0
23/11/2017
6.82
 1,600 6.74 6.82 6.66 0 0 0
22/11/2017
6.74
 7,500 6.70 6.74 6.66 0 0 0
21/11/2017
6.70
 2,500 6.82 6.82 6.62 0 0 0
20/11/2017
6.82
 34,630 6.90 6.90 6.66 0 31,600 -0.5
17/11/2017
6.90
 17,810 6.86 6.90 6.74 500 0 0.0
16/11/2017
6.86
 4,505 6.82 6.86 6.74 0 0 0
15/11/2017
6.82
 5,200 6.82 6.82 6.74 0 0 0
14/11/2017
6.82
 9,373 6.66 6.86 6.66 3,000 0 0.1
13/11/2017
6.66
 43,900 6.86 6.86 6.66 4,600 0 0.1
10/11/2017
6.86
 4,900 6.74 6.86 6.74 0 1,000 -0.0
09/11/2017
6.74
 55,300 7.05 7.05 6.66 0 0 0
08/11/2017
7.05
 6,900 6.86 7.05 6.70 0 0 0
07/11/2017
6.86
 13,800 6.94 6.94 6.27 0 0 0
06/11/2017
6.94
 2,700 6.98 6.98 6.94 0 0 0
03/11/2017
6.98
 1,000 6.94 6.98 6.82 0 0 0
02/11/2017
6.94
 21,738 6.98 7.25 6.86 0 3,200 -0.1
01/11/2017
6.98
 12,300 6.98 7.33 6.98 11,600 0 0.2
31/10/2017
6.98
 23,307 7.09 7.09 6.86 0 4,000 -0.1
30/10/2017
7.09
 19,970 7.09 7.13 6.66 0 1,700 -0.0
27/10/2017
7.09
 1,600 7.45 7.45 7.09 0 0 0
26/10/2017
7.45
 3,000 7.64 7.64 7.45 0 0 0
25/10/2017
7.64
 5,435 7.76 7.84 7.64 0 0 0
24/10/2017
7.76
 3,300 7.84 7.84 7.76 0 0 0
23/10/2017
7.84
 7,700 8.03 8.03 7.64 3,000 0 0.1
20/10/2017
8.03
 22,663 8.11 8.11 7.84 1,300 0 0.0
19/10/2017
8.11
 6,325 8.27 8.27 8.07 0 0 0
18/10/2017
8.27
 7,830 8.23 8.31 8.23 0 0 0
17/10/2017
8.23
 20,100 8.23 8.43 8.23 0 0 0
16/10/2017
8.23
 2,300 8.35 8.43 8.23 0 0 0
13/10/2017
8.35
 1,600 8.43 8.43 8.23 0 0 0
12/10/2017
8.43
 23,300 8.23 8.43 8.11 0 0 0
11/10/2017
8.23
 18,770 8.03 8.31 8.11 100 0 0.0
10/10/2017
8.03
 12,800 7.88 8.15 7.88 0 0 0
09/10/2017
7.88
 4,900 8.23 8.23 7.88 0 0 0
06/10/2017
8.23
 8,510 8.23 8.66 8.23 0 0 0
05/10/2017
8.23
 22,600 8.43 8.43 8.11 300 0 0.0
04/10/2017
8.43
 8,501 8.54 8.54 8.23 6,000 0 0.1
03/10/2017
8.54
 13,410 8.62 8.62 8.43 500 0 0.0
02/10/2017
8.62
 0 8.62 8.62 8.62 0 0 0
29/09/2017
8.62
 3,062 8.54 8.70 8.62 0 0 0
28/09/2017
8.54
 5,700 8.58 8.62 8.50 1,500 0 0.0
27/09/2017
8.58
 1,010 8.62 8.62 8.58 0 0 0
26/09/2017
8.62
 6,500 8.78 8.78 8.43 1,500 0 0.0
25/09/2017
8.78
 500 8.62 8.78 8.62 0 0 0
22/09/2017
8.62
 15,700 8.70 8.78 8.62 600 0 0.0
21/09/2017
8.70
 23,300 8.74 8.74 8.62 0 0 0
20/09/2017
8.74
 14,700 8.74 8.74 8.66 0 0 0
19/09/2017
8.74
 8,700 8.78 8.78 8.70 0 0 0
18/09/2017
8.78
 9,300 8.78 8.82 8.74 200 0 0.0
15/09/2017
8.78
 10,414 8.74 8.78 8.70 200 0 0.0
14/09/2017
8.74
 5,232 8.78 8.78 8.74 0 0 0
13/09/2017
8.78
 3,400 8.78 8.78 8.62 0 0 0
12/09/2017
8.78
 2,100 8.82 9.13 8.78 0 0 0
11/09/2017
8.82
 35,135 8.66 8.82 8.62 30,000 0 0.7
08/09/2017
8.66
 14,036 8.78 8.82 8.66 0 0 0
07/09/2017
8.78
 18,300 8.86 8.86 8.74 0 0 0
06/09/2017
8.86
 8,600 8.82 8.97 8.74 0 0 0
05/09/2017
8.82
 1,756 8.82 9.37 8.82 0 0 0
01/09/2017
8.82
 12,700 8.82 8.82 8.74 200 0 0.0
31/08/2017
8.82
 10,700 8.90 8.90 8.82 200 0 0.0
30/08/2017
8.90
 22,700 9.01 9.09 8.74 0 0 0
29/08/2017
9.01
 100 9.01 9.01 9.01 0 0 0
28/08/2017
9.01
 40,801 8.86 9.01 8.66 22,900 0 0.5
25/08/2017
8.86
 41,400 9.09 9.13 8.78 26,900 0 0.6
24/08/2017
9.09
 20,400 9.21 9.21 9.05 0 0 0
23/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
23/08/2017
9.21
 15,700 9.14 9.21 9.13 0 0 0
22/08/2017
9.13
 72,000 9.28 9.28 9.13 0 0 0
21/08/2017
9.28
 60,000 9.37 9.37 9.28 0 0 0
18/08/2017
9.37
 43,700 9.31 9.43 9.31 0 4,300 -0.1
17/08/2017
9.31
 84,673 9.69 9.69 9.31 0 6,400 -0.2
16/08/2017
9.69
 115,500 9.66 9.92 9.63 0 0 0
15/08/2017
9.66
 366,122 8.81 9.69 9.31 0 0 0
14/08/2017
8.81
 27,300 8.81 8.90 8.76 0 0 0
11/08/2017
8.81
 8,200 9.25 9.25 8.76 0 0 0
10/08/2017
9.25
 200 9.25 9.25 9.25 0 0 0
09/08/2017
9.25
 91,134 9.25 9.25 9.05 88,500 0 2.8
08/08/2017
9.25
 101,200 9.31 9.31 9.19 100,000 0 3.2
07/08/2017
9.31
 44,215 8.81 9.46 8.87 22,200 0 0.7
04/08/2017
8.81
 45,484 8.64 8.84 8.76 0 2,000 -0.1
03/08/2017
8.64
 7,100 8.70 8.70 8.52 4,000 0 0.1
02/08/2017
8.70
 90,000 8.58 8.70 8.43 75,700 0 2.2
01/08/2017
8.58
 31,000 8.35 8.58 8.38 22,600 3,000 0.6
31/07/2017
8.35
 878 8.43 8.46 8.35 0 0 0
28/07/2017
8.43
 2,400 8.43 8.43 8.41 0 0 0
27/07/2017
8.43
 14,800 8.43 8.43 8.43 0 0 0
26/07/2017
8.43
 6,100 8.41 8.58 8.41 0 0 0
25/07/2017
8.41
 53,050 8.35 8.52 8.41 10,000 0 0.3
24/07/2017
8.35
 10,200 8.43 8.43 8.35 0 0 0
21/07/2017
8.43
 23,409 8.49 8.52 8.32 2,600 0 0.1
20/07/2017
8.49
 15,800 8.52 8.52 8.38 1,300 0 0.0
19/07/2017
8.52
 9,914 8.35 8.52 8.35 0 0 0
18/07/2017
8.35
 20,800 8.46 8.46 8.35 0 0 0
17/07/2017
8.46
 21,020 8.55 8.55 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |