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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |