CTCP Viglacera Tiên Sơn (vit)

25.50
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
(2026-04-01) 		1.30 5.37% 6,300 -1,603 -0.0
24
26.40
25.50
2 tháng
(2026-03-02) 		0.90 3.66% 173,800 -1,903 -0.0
23.90
26.50
25.50
3 tháng
(2026-02-02) 		3.10 13.84% 176,800 -2,003 -0.0
21.90
26.50
25.50
6 tháng
(2025-11-03) 		7.10 38.59% 503,400 -2,203 -0.0
17.20
26.50
25.50
12 tháng
(2025-05-06) 		6.56 34.66% 823,600 -7,003 -0.1
16.90
26.50
25.50
24 tháng
(2024-05-13) 		8.84 53.03% 2,186,250 -100,633 -1.8
15.53
26.50
25.50
36 tháng
(2023-05-17) 		9.33 57.67% 3,973,343 -105,079 -1.8
12.69
26.50
25.50
60 tháng
(2021-05-27) 		13.54 113.12% 19,861,616 -150,589 -2.7
11.01
26.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
8.55
 27,181 8.55 8.73 8.46 0 0 0
07/07/2017
8.55
 8,100 8.58 8.58 7.73 0 0 0
06/07/2017
8.58
 900 8.58 8.58 8.58 0 0 0
05/07/2017
8.58
 25,400 8.64 8.64 8.46 0 0 0
04/07/2017
8.64
 35,247 8.46 8.67 8.46 0 0 0
03/07/2017
8.46
 22,000 8.38 8.46 8.38 600 0 0.0
30/06/2017
8.38
 14,600 8.32 8.38 8.32 0 0 0
29/06/2017
8.32
 7,400 8.29 8.32 8.26 0 0 0
28/06/2017
8.29
 4,410 8.32 8.32 8.26 0 0 0
27/06/2017
8.32
 39,300 8.41 8.46 8.29 2,000 0 0.1
26/06/2017
8.41
 6,600 8.52 8.52 8.41 0 0 0
23/06/2017
8.52
 23,920 8.58 8.58 8.46 5,000 0 0.1
22/06/2017
8.58
 16,500 9.16 9.16 8.46 800 0 0.0
21/06/2017
9.16
 37,510 8.38 9.16 8.23 0 0 0
20/06/2017
8.38
 28,900 8.35 8.38 8.29 0 0 0
19/06/2017
8.35
 39,208 8.35 8.35 8.26 9,000 0 0.3
16/06/2017
8.35
 19,814 8.35 8.38 8.29 0 0 0
15/06/2017
8.35
 21,000 8.29 8.38 8.32 100 0 0.0
14/06/2017
8.29
 20,200 8.38 8.38 8.26 0 0 0
13/06/2017
8.38
 13,500 8.17 8.38 8.23 0 0 0
12/06/2017
8.17
 185,947 8.32 8.35 8.11 0 170,300 -4.8
09/06/2017
8.32
 1,210 8.26 8.52 8.26 0 0 0
08/06/2017
8.26
 107,700 8.46 8.46 8.26 0 100,000 -2.8
07/06/2017
8.46
 21,520 8.23 8.46 8.23 0 100 -0.0
06/06/2017
8.23
 27,153 8.26 8.29 8.20 0 0 0
05/06/2017
8.26
 20,200 8.26 8.29 8.23 0 0 0
02/06/2017
8.26
 18,400 8.26 8.26 8.26 0 0 0
01/06/2017
8.26
 20,500 8.26 8.26 8.20 0 0 0
31/05/2017
8.26
 22,014 8.23 8.26 8.20 100 0 0.0
30/05/2017
8.23
 17,800 8.32 8.32 8.23 0 0 0
29/05/2017
8.32
 2,600 8.29 8.32 8.26 0 0 0
26/05/2017
8.29
 95,124 8.17 8.29 8.17 0 0 0
25/05/2017
8.17
 154,600 8.29 8.29 8.14 0 19,500 -0.5
24/05/2017
8.29
 10,300 8.35 8.35 8.20 0 0 0
23/05/2017
8.35
 23,400 8.23 8.35 8.17 0 0 0
22/05/2017
8.23
 19,000 8.23 8.29 8.23 1,500 0 0.0
19/05/2017
8.23
 18,600 8.41 8.43 8.23 1,000 0 0.0
18/05/2017
8.41
 15,600 8.46 8.46 8.41 1,200 0 0.0
17/05/2017
8.46
 27,300 8.49 8.49 8.41 0 0 0
16/05/2017
8.49
 79,000 8.20 8.61 8.32 19,200 10,100 0.3
15/05/2017
8.20
 27,210 8.20 8.26 8.20 0 0 0
12/05/2017
8.20
 32,500 8.20 8.35 8.11 0 0 0
11/05/2017
8.20
 21,400 8.17 8.26 8.20 0 0 0
10/05/2017
8.17
 31,708 8.17 8.20 8.14 0 0 0
09/05/2017
8.17
 57,000 8.32 8.32 8.17 100 0 0.0
08/05/2017
8.32
 9,800 8.41 8.41 8.32 1,200 0 0.0
05/05/2017
8.41
 15,500 8.29 8.46 8.32 0 0 0
04/05/2017
8.29
 27,000 8.41 8.41 8.26 0 0 0
03/05/2017
8.41
 50,500 8.58 8.58 8.32 0 0 0
28/04/2017
8.58
 17,600 8.61 8.61 8.46 0 0 0
27/04/2017
8.61
 17,861 8.61 8.73 8.61 9,300 0 0.3
26/04/2017
8.61
 7,429 8.61 8.61 8.49 1,800 0 0.1
25/04/2017
8.61
 26,100 8.73 8.73 8.52 10,400 0 0.3
24/04/2017
8.73
 7,920 8.61 8.73 8.58 0 0 0
21/04/2017
8.61
 70,861 8.61 8.76 8.46 9,900 0 0.3
20/04/2017
8.61
 94,500 8.73 8.76 8.61 1,100 0 0.0
19/04/2017
8.73
 15,700 8.55 8.73 8.55 6,200 0 0.2
18/04/2017
8.55
 24,300 8.32 8.67 8.32 4,200 0 0.1
17/04/2017
8.32
 15,420 8.41 8.46 8.32 1,100 0 0.0
14/04/2017
8.41
 36,700 8.70 8.70 8.20 0 0 0
13/04/2017
8.70
 22,612 8.76 8.76 8.46 0 0 0
12/04/2017
8.76
 18,200 8.76 9.05 8.64 0 0 0
11/04/2017
8.76
 46,350 8.90 8.90 8.64 0 0 0
10/04/2017
8.90
 22,100 8.81 8.99 8.81 12,600 0 0.4
07/04/2017
8.81
 20,777 9.05 9.05 8.76 7,900 0 0.2
05/04/2017
9.05
 65,607 9.34 9.34 8.90 10,000 0 0.3
04/04/2017
9.34
 40,300 9.34 9.48 9.34 3,900 0 0.1
03/04/2017
9.34
 22,470 9.34 9.40 9.34 3,100 0 0.1
31/03/2017
9.34
 257,424 8.70 9.48 8.76 0 23,500 -0.7
30/03/2017
8.70
 44,300 8.38 8.70 8.35 0 0 0
29/03/2017
8.38
 11,100 8.35 8.41 8.32 0 0 0
28/03/2017
8.35
 11,500 8.32 8.35 8.26 0 0 0
27/03/2017
8.32
 10,600 8.32 8.32 8.26 0 0 0
24/03/2017
8.32
 12,900 8.38 8.38 8.29 0 0 0
23/03/2017
8.38
 30,801 8.38 8.38 8.26 0 0 0
22/03/2017
8.38
 43,100 8.38 8.46 8.32 0 0 0
21/03/2017
8.38
 10,830 8.35 8.38 8.23 0 0 0
20/03/2017
8.35
 13,893 8.35 8.35 8.20 0 100 -0.0
17/03/2017
8.35
 24,900 8.38 8.76 8.29 0 0 0
16/03/2017
8.38
 25,700 8.17 8.43 8.23 0 0 0
15/03/2017
8.17
 15,700 8.32 8.43 8.03 0 0 0
14/03/2017
8.32
 37,425 8.32 8.41 8.29 0 6,800 -0.2
13/03/2017
8.32
 8,400 8.32 8.41 8.23 300 0 0.0
10/03/2017
8.32
 20,038 8.32 8.46 8.32 0 0 0
09/03/2017
8.32
 5,200 8.46 8.46 8.20 0 0 0
08/03/2017
8.46
 42,025 8.32 8.58 8.32 0 0 0
07/03/2017
8.32
 98,500 8.32 8.32 8.17 100 0 0.0
06/03/2017
8.32
 3,273 8.46 8.46 8.23 0 0 0
03/03/2017
8.46
 48,700 8.49 8.49 8.32 0 0 0
02/03/2017
8.49
 46,800 8.49 8.52 8.43 0 0 0
01/03/2017
8.49
 24,700 8.64 8.64 8.35 100 0 0.0
28/02/2017
8.64
 35,100 8.61 8.76 8.35 100 0 0.0
27/02/2017
8.61
 28,800 8.64 8.64 8.32 0 0 0
24/02/2017
8.64
 11,000 8.64 8.64 8.38 0 0 0
23/02/2017
8.64
 20,700 8.73 8.73 8.46 0 0 0
22/02/2017
8.73
 64,535 8.73 8.76 8.46 100 0 0.0
21/02/2017
8.73
 26,800 8.78 8.78 8.64 0 0 0
20/02/2017
8.78
 44,620 8.73 8.84 8.73 0 2,800 -0.1
17/02/2017
8.73
 9,500 8.73 8.76 8.64 0 2,000 -0.1
16/02/2017
8.73
 44,735 8.76 8.90 8.70 0 3,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |