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)
25/08/2017
8.86
 41,400 9.09 9.13 8.78 26,900 0 0.6
24/08/2017
9.09
 20,400 9.21 9.21 9.05 0 0 0
23/08/2017: Cổ tức tiền mặt tỉ lệ: 40%
Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
23/08/2017
9.21
 15,700 9.14 9.21 9.13 0 0 0
22/08/2017
9.13
 72,000 9.28 9.28 9.13 0 0 0
21/08/2017
9.28
 60,000 9.37 9.37 9.28 0 0 0
18/08/2017
9.37
 43,700 9.31 9.43 9.31 0 4,300 -0.1
17/08/2017
9.31
 84,673 9.69 9.69 9.31 0 6,400 -0.2
16/08/2017
9.69
 115,500 9.66 9.92 9.63 0 0 0
15/08/2017
9.66
 366,122 8.81 9.69 9.31 0 0 0
14/08/2017
8.81
 27,300 8.81 8.90 8.76 0 0 0
11/08/2017
8.81
 8,200 9.25 9.25 8.76 0 0 0
10/08/2017
9.25
 200 9.25 9.25 9.25 0 0 0
09/08/2017
9.25
 91,134 9.25 9.25 9.05 88,500 0 2.8
08/08/2017
9.25
 101,200 9.31 9.31 9.19 100,000 0 3.2
07/08/2017
9.31
 44,215 8.81 9.46 8.87 22,200 0 0.7
04/08/2017
8.81
 45,484 8.64 8.84 8.76 0 2,000 -0.1
03/08/2017
8.64
 7,100 8.70 8.70 8.52 4,000 0 0.1
02/08/2017
8.70
 90,000 8.58 8.70 8.43 75,700 0 2.2
01/08/2017
8.58
 31,000 8.35 8.58 8.38 22,600 3,000 0.6
31/07/2017
8.35
 878 8.43 8.46 8.35 0 0 0
28/07/2017
8.43
 2,400 8.43 8.43 8.41 0 0 0
27/07/2017
8.43
 14,800 8.43 8.43 8.43 0 0 0
26/07/2017
8.43
 6,100 8.41 8.58 8.41 0 0 0
25/07/2017
8.41
 53,050 8.35 8.52 8.41 10,000 0 0.3
24/07/2017
8.35
 10,200 8.43 8.43 8.35 0 0 0
21/07/2017
8.43
 23,409 8.49 8.52 8.32 2,600 0 0.1
20/07/2017
8.49
 15,800 8.52 8.52 8.38 1,300 0 0.0
19/07/2017
8.52
 9,914 8.35 8.52 8.35 0 0 0
18/07/2017
8.35
 20,800 8.46 8.46 8.35 0 0 0
17/07/2017
8.46
 21,020 8.55 8.55 8.46 0 0 0
14/07/2017
8.55
 15,600 8.55 8.55 8.49 1,000 0 0.0
13/07/2017
8.55
 15,700 8.55 8.61 8.55 3,000 0 0.1
12/07/2017
8.55
 13,400 8.55 8.61 8.46 700 0 0.0
11/07/2017
8.55
 8,800 8.55 8.58 8.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |