CTCP Viglacera Tiên Sơn (vit)

26
1.10
(4.42%)
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
(2026-05-20) 		1.80 7.79% 170,800 200 0
22.60
27.50
26
2 tháng
(2026-04-20) 		-0.90 -3.49% 191,000 -2,400 0
22.60
27.50
26
3 tháng
(2026-03-23) 		1 4.18% 356,800 -2,803 -0.0
22.60
27.50
26
6 tháng
(2025-12-22) 		6 31.75% 672,100 -3,203 -0.0
18.90
27.50
26
12 tháng
(2025-06-24) 		7.48 42.93% 951,300 -8,003 -0.1
16.90
27.50
26
24 tháng
(2024-07-01) 		5.96 31.49% 2,007,003 -86,613 -1.5
15.72
27.50
26
36 tháng
(2023-07-05) 		8.64 53.10% 3,467,723 -105,980 -1.8
12.69
27.50
26
60 tháng
(2021-07-15) 		12.33 98.06% 17,309,901 -149,489 -2.7
11.70
27.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
5.09
 8,000 5.09 5.09 5.06 0 0 0
14/06/2018
5.09
 33,400 5.25 5.25 5.09 0 0 0
13/06/2018
5.25
 7,200 5.06 5.25 5.06 0 0 0
12/06/2018
5.06
 4,500 5.25 5.25 5.06 0 0 0
11/06/2018
5.25
 650 5.29 5.29 4.98 0 0 0
08/06/2018
5.29
 1,900 5.09 5.29 4.90 0 0 0
07/06/2018
5.09
 0 5.09 5.09 5.09 0 0 0
06/06/2018
5.09
 130 5.09 5.09 5.09 0 0 0
05/06/2018
5.09
 4,251 5.25 5.25 4.98 0 500 -0.0
04/06/2018
5.25
 9,500 5.45 5.45 5.09 0 0 0
01/06/2018
5.45
 3,460 5.02 5.45 5.06 0 0 0
31/05/2018
5.02
 2,450 5.06 5.09 4.98 0 0 0
30/05/2018
5.06
 900 5.06 5.06 5.06 0 0 0
29/05/2018
5.06
 1,400 5.06 5.06 4.94 0 0 0
28/05/2018
5.06
 2,200 5.06 5.17 4.90 0 0 0
25/05/2018
5.06
 15,900 5.25 5.25 5.06 0 0 0
24/05/2018
5.25
 1,600 5.09 5.25 5.02 0 0 0
23/05/2018
5.09
 1,100 5.09 5.09 5.09 0 0 0
22/05/2018
5.09
 1,300 5.13 5.21 5.09 0 0 0
21/05/2018
5.13
 2,480 5.17 5.17 5.13 0 0 0
18/05/2018
5.17
 800 5.17 5.29 5.17 0 0 0
17/05/2018
5.17
 9,800 5.17 5.21 5.17 0 0 0
16/05/2018
5.17
 0 5.17 5.17 5.17 0 0 0
15/05/2018
5.17
 22,300 5.17 5.21 5.13 0 0 0
14/05/2018
5.17
 350 5.45 5.45 5.17 0 0 0
11/05/2018
5.45
 2,300 5.21 5.45 5.17 0 2,200 -0.0
10/05/2018
5.21
 3,300 5.33 5.33 5.21 0 0 0
09/05/2018
5.33
 1,404 5.33 5.33 5.33 0 4 -0.0
08/05/2018
5.33
 496 5.45 5.53 5.33 0 100 -0.0
07/05/2018
5.45
 190 5.21 5.45 5.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |