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)
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
15/02/2017
8.76
 68,087 8.46 9.05 8.43 0 0 0
14/02/2017
8.46
 67,800 8.46 8.61 8.38 0 0 0
13/02/2017
8.46
 8,700 8.29 8.55 8.38 0 0 0
10/02/2017
8.29
 50,245 8.46 8.58 8.26 0 0 0
09/02/2017
8.46
 44,800 8.17 8.61 8.17 0 0 0
08/02/2017
8.17
 44,650 8.17 8.17 8.14 0 0 0
07/02/2017
8.17
 26,700 8.20 8.26 8.17 0 0 0
06/02/2017
8.20
 29,600 8.03 8.32 8.05 0 0 0
03/02/2017
8.03
 11,245 8.17 8.17 8.03 0 0 0
02/02/2017
8.17
 2,100 8.29 8.32 8.17 0 0 0
25/01/2017
8.29
 1,600 8.32 8.64 8.17 0 0 0
24/01/2017
8.32
 11,100 8.14 8.32 8.14 0 1,000 -0.0
23/01/2017
8.14
 21,200 8.08 8.46 8.11 0 0 0
20/01/2017
8.08
 50,500 7.88 8.17 7.88 0 0 0
19/01/2017
7.88
 245 7.97 7.97 7.88 0 0 0
18/01/2017
7.97
 9,900 7.97 7.97 7.73 0 0 0
17/01/2017
7.97
 210 7.97 7.97 7.85 0 0 0
16/01/2017
7.97
 83,800 7.82 7.97 7.76 0 0 0
13/01/2017
7.82
 75,200 7.79 7.88 7.68 0 4,300 -0.1
12/01/2017
7.79
 3,500 7.88 7.88 7.68 0 0 0
11/01/2017
7.88
 7,000 7.85 8.35 7.62 0 200 -0.0
10/01/2017
7.85
 37,300 7.88 7.88 7.59 0 0 0
09/01/2017
7.88
 12,610 8.17 8.17 7.59 0 0 0
06/01/2017
8.17
 3,100 8.35 8.35 7.73 0 0 0
05/01/2017
8.35
 700 7.73 8.35 7.73 0 0 0
04/01/2017
7.73
 6,419 7.79 7.79 7.50 0 0 0
03/01/2017
7.79
 2,200 7.70 7.79 7.44 0 0 0
30/12/2016
7.70
 0 7.70 7.70 7.70 0 0 0
29/12/2016
7.70
 18,500 7.70 7.70 7.59 0 0 0
28/12/2016
7.70
 5,100 7.56 7.70 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |