CTCP Viglacera Tiên Sơn (vit)

25
-1.50
(-5.66%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
4.47
 14,020 4.39 4.81 4.39 0 0 0
14/11/2018
4.39
 27,830 4.56 4.56 4.39 0 13,000 -0.1
13/11/2018
4.56
 5,904 4.30 4.56 4.43 0 0 0
12/11/2018
4.30
 1,400 4.26 4.43 4.26 0 900 -0.0
09/11/2018
4.26
 12,120 4.43 4.51 4.22 0 0 0
08/11/2018
4.43
 50,830 4.89 4.89 4.43 0 0 0
07/11/2018
4.89
 20 4.89 4.89 4.89 0 0 0
06/11/2018
4.89
 609 4.76 4.89 4.89 0 0 0
05/11/2018
4.76
 3,810 4.76 5.02 4.64 0 0 0
02/11/2018
4.76
 1,950 4.60 4.81 4.60 0 0 0
01/11/2018
4.60
 6,120 4.76 4.76 4.60 0 0 0
31/10/2018
4.76
 200 4.64 4.76 4.72 0 0 0
30/10/2018
4.64
 4,096 4.81 4.81 4.60 0 0 0
29/10/2018
4.81
 2,210 4.76 4.85 4.47 0 0 0
26/10/2018
4.76
 12,320 4.47 4.85 4.47 0 0 0
25/10/2018
4.47
 500 4.47 4.47 4.47 0 0 0
24/10/2018
4.47
 24,205 4.47 4.81 4.47 0 0 0
23/10/2018
4.47
 12,920 4.89 4.89 4.47 0 0 0
22/10/2018
4.89
 8,350 4.89 5.02 4.64 0 0 0
19/10/2018
4.89
 4,103 4.93 5.02 4.76 0 0 0
18/10/2018
4.93
 3,205 4.81 5.06 4.89 0 0 0
17/10/2018
4.81
 10,620 4.60 4.81 4.68 0 0 0
16/10/2018
4.60
 2,200 4.56 4.60 4.56 0 0 0
15/10/2018
4.56
 9,700 4.39 4.60 4.51 0 0 0
12/10/2018
4.39
 22,300 4.39 4.56 4.18 0 0 0
11/10/2018
4.39
 50,016 4.76 4.76 4.39 0 0 0
10/10/2018
4.76
 5,770 4.56 4.97 4.51 0 0 0
09/10/2018
4.56
 3,800 4.51 4.68 4.51 0 0 0
08/10/2018
4.51
 2,600 4.76 4.76 4.30 0 0 0
05/10/2018
4.76
 100 4.76 4.76 4.76 0 0 0
04/10/2018
4.76
 19,400 4.81 4.81 4.39 0 0 0
03/10/2018
4.81
 13,200 5.02 5.02 4.51 0 0 0
02/10/2018
5.02
 117 5.02 5.02 5.02 0 0 0
01/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
01/10/2018
5.02
 8,200 4.89 5.10 4.93 0 0 0
28/09/2018
4.89
 101,419 4.74 4.89 4.74 0 0 0
27/09/2018
4.74
 11,450 4.67 4.82 4.67 0 0 0
26/09/2018
4.67
 13,188 4.63 4.82 4.63 0 0 0
25/09/2018
4.63
 41,700 4.78 4.82 4.63 0 0 0
24/09/2018
4.78
 18,766 4.56 4.78 4.56 0 0 0
21/09/2018
4.56
 17,845 4.63 4.67 4.45 0 0 0
20/09/2018
4.63
 22,900 4.85 4.85 4.63 0 0 0
19/09/2018
4.85
 16,676 4.52 4.93 4.82 0 0 0
18/09/2018
4.52
 17,860 4.19 4.59 3.89 0 360 -0.0
17/09/2018
4.19
 49,055 3.82 4.19 3.82 0 0 0
14/09/2018
3.82
 35,310 3.74 3.82 3.74 0 0 0
13/09/2018
3.74
 18,500 3.70 3.74 3.70 0 0 0
12/09/2018
3.70
 25,950 3.59 3.93 3.63 0 100 -0.0
11/09/2018
3.59
 41,600 3.56 3.59 3.52 0 0 0
10/09/2018
3.56
 14,000 3.52 3.56 3.52 0 0 0
07/09/2018
3.52
 11,300 3.52 3.52 3.52 0 0 0
06/09/2018
3.52
 32,600 3.45 3.56 3.52 0 0 0
05/09/2018
3.45
 18,600 3.41 3.45 3.45 0 0 0
04/09/2018
3.41
 45,830 3.45 3.56 3.41 0 0 0
31/08/2018
3.45
 5,100 3.41 3.45 3.45 0 0 0
30/08/2018
3.41
 1,200 3.37 3.41 3.41 0 0 0
29/08/2018
3.37
 20,981 3.37 3.41 3.37 0 0 0
28/08/2018
3.37
 29,010 3.37 3.45 3.37 100 0 0.0
27/08/2018
3.37
 41,600 3.48 3.52 3.37 0 0 0
24/08/2018
3.48
 1,000 3.48 3.48 3.48 0 0 0
23/08/2018
3.48
 4,110 3.45 3.48 3.48 0 0 0
22/08/2018
3.45
 1,000 3.41 3.45 3.45 0 0 0
21/08/2018
3.41
 800 3.48 3.48 3.41 0 0 0
20/08/2018
3.48
 150 3.45 3.48 3.48 0 0 0
17/08/2018
3.45
 24,900 3.41 3.48 3.41 0 0 0
16/08/2018
3.41
 22,000 3.37 3.45 3.41 0 0 0
15/08/2018
3.37
 13,840 3.41 3.41 3.37 0 0 0
14/08/2018
3.41
 33,000 3.45 3.45 3.37 0 0 0
13/08/2018
3.45
 69,000 3.41 3.48 3.37 0 0 0
10/08/2018
3.41
 0 3.41 3.41 3.41 0 0 0
09/08/2018
3.41
 5,600 3.48 3.48 3.41 0 0 0
08/08/2018
3.48
 14,851 3.48 3.48 3.33 0 0 0
07/08/2018
3.48
 0 3.48 3.48 3.48 0 0 0
06/08/2018
3.48
 400 3.48 3.48 3.48 0 0 0
03/08/2018
3.48
 400 3.48 3.48 3.48 0 0 0
02/08/2018
3.48
 27,469 3.48 3.48 3.48 0 0 0
01/08/2018
3.48
 1,300 3.56 3.56 3.48 0 0 0
31/07/2018
3.56
 508 3.56 3.56 3.56 0 0 0
30/07/2018
3.56
 3,210 3.48 3.59 3.56 0 0 0
27/07/2018
3.48
 48,100 3.48 3.67 3.48 0 47,200 -0.4
26/07/2018
3.48
 14,701 3.48 3.48 3.48 0 0 0
25/07/2018
3.48
 5,140 3.52 3.63 3.48 0 0 0
24/07/2018
3.52
 24,700 3.63 3.63 3.52 0 0 0
23/07/2018
3.63
 1,000 3.63 3.63 3.63 0 0 0
20/07/2018
3.63
 300 3.67 3.67 3.63 0 0 0
19/07/2018
3.67
 1,600 3.67 3.70 3.67 900 0 0.0
18/07/2018
3.67
 21,250 3.56 3.67 3.56 0 3,000 -0.0
17/07/2018
3.56
 116,531 3.82 3.82 3.52 100 0 0.0
16/07/2018
3.82
 100 3.59 3.82 3.82 0 0 0
13/07/2018
3.59
 65,150 3.59 3.67 3.56 0 60,100 -0.6
12/07/2018
3.59
 0 3.59 3.59 3.59 0 0 0
11/07/2018
3.59
 27,740 3.52 3.59 3.56 0 0 0
10/07/2018
3.52
 9,700 3.70 3.70 3.52 0 0 0
09/07/2018
3.70
 22,200 3.67 3.70 3.52 0 0 0
06/07/2018
3.67
 58,200 3.70 3.70 3.56 0 2,000 -0.0
05/07/2018
3.70
 35,500 4.08 4.08 3.70 0 0 0
04/07/2018
4.08
 29,100 4.48 4.48 4.04 0 0 0
03/07/2018
4.48
 4,100 4.96 4.96 4.48 0 0 0
02/07/2018
4.96
 13,200 5.00 5.00 4.52 0 0 0
29/06/2018
5.00
 31,100 5.11 5.11 4.63 0 0 0
28/06/2018
5.11
 0 5.11 5.11 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |