CTCP Viglacera Tiên Sơn (vit)

23.90
-2.60
(-9.81%)
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) 		2.50 10.42% 5,200 -100 -0.0
24
26.50
26.50
2 tháng
(2026-01-19) 		6.10 29.90% 8,800 -200 -0.0
20.40
26.50
26.50
3 tháng
(2025-12-18) 		8.20 44.81% 315,000 -400 -0.0
18.30
26.50
26.50
6 tháng
(2025-09-19) 		7.70 40.96% 359,800 -500 -0.0
16.90
26.50
26.50
12 tháng
(2025-03-24) 		5.86 28.39% 763,500 -5,200 -0.1
16.57
26.50
26.50
24 tháng
(2024-03-28) 		9.46 55.49% 2,191,893 -98,830 -1.8
15.15
26.50
26.50
36 tháng
(2023-04-03) 		8.97 51.18% 5,635,526 -106,376 -1.9
12.69
26.50
26.50
60 tháng
(2021-04-13) 		16.54 166.19% 21,266,908 -140,786 -2.6
9.90
26.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |