CTCP Viglacera Tiên Sơn (vit)

25
-1.50
(-5.66%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
5.59
 35,649 5.82 5.82 5.48 0 1,000 -0.0
25/01/2018
5.82
 36,371 6.04 6.04 5.63 0 0 0
24/01/2018
6.04
 10,050 6.22 6.22 6.00 0 4,500 -0.1
23/01/2018
6.22
 3,212 5.96 6.48 6.11 0 0 0
22/01/2018
5.96
 27,760 6.08 6.08 5.93 0 0 0
19/01/2018
6.08
 15,900 6.11 6.30 6.04 0 0 0
18/01/2018
6.11
 15,850 6.19 6.19 6.11 0 0 0
17/01/2018
6.19
 4,570 6.19 6.26 6.19 0 0 0
16/01/2018
6.19
 13,430 6.26 6.30 6.19 100 0 0.0
15/01/2018
6.26
 20,700 6.30 6.30 6.08 0 10,000 -0.2
12/01/2018
6.30
 16,300 6.30 6.30 6.11 0 2,000 -0.0
11/01/2018
6.30
 15,320 6.30 6.41 6.26 0 1,430 -0.0
10/01/2018
6.30
 16,600 6.33 6.37 6.30 0 0 0
09/01/2018
6.33
 20,187 6.30 6.45 6.30 0 0 0
08/01/2018
6.30
 13,350 6.30 6.33 6.30 0 3,750 -0.1
05/01/2018
6.30
 1,818 6.52 6.63 6.22 700 0 0.0
04/01/2018
6.52
 3,850 6.56 6.59 6.52 0 300 -0.0
03/01/2018
6.56
 19,750 6.71 6.74 6.56 0 0 0
02/01/2018
6.71
 49,328 6.67 6.74 6.52 1,000 0 0.0
29/12/2017
6.67
 21,960 6.52 6.67 6.41 0 0 0
28/12/2017
6.52
 10,139 6.48 6.52 6.41 0 1,219 -0.0
27/12/2017
6.48
 8,122 6.37 6.63 6.41 800 0 0.0
26/12/2017
6.37
 34,550 6.37 6.48 6.37 0 6,630 -0.1
25/12/2017
6.37
 22,906 6.26 6.48 6.33 0 4,400 -0.1
22/12/2017
6.26
 25,643 6.26 6.30 6.26 0 1,500 -0.0
21/12/2017
6.26
 32,130 6.04 6.59 5.93 0 4,980 -0.1
20/12/2017
6.04
 55,068 5.96 6.11 5.82 0 7,500 -0.1
19/12/2017
5.96
 29,710 6.11 6.11 5.89 0 0 0
18/12/2017
6.11
 41,830 6.19 6.19 5.85 0 4,500 -0.1
15/12/2017
6.19
 3,700 6.15 6.19 6.04 0 300 -0.0
14/12/2017
6.15
 6,907 6.26 6.26 6.11 0 600 -0.0
13/12/2017
6.26
 300 6.11 6.26 6.11 0 0 0
12/12/2017
6.11
 24,600 6.26 6.26 6.11 0 0 0
11/12/2017
6.26
 2,100 6.26 6.26 6.15 0 0 0
08/12/2017
6.26
 21,100 6.26 6.26 6.11 0 19,700 -0.3
07/12/2017
6.26
 701 6.26 6.30 6.26 0 100 -0.0
06/12/2017
6.26
 29,800 6.22 6.26 6.11 0 12,700 -0.2
05/12/2017
6.22
 19,600 6.33 6.33 6.22 0 0 0
04/12/2017
6.33
 29,600 6.37 6.48 6.30 0 0 0
01/12/2017
6.37
 27,704 6.41 6.45 6.33 0 4,600 -0.1
30/11/2017
6.41
 20,800 6.33 6.41 6.33 0 0 0
29/11/2017
6.33
 10,606 6.33 6.37 6.33 0 400 -0.0
28/11/2017
6.33
 2,330 6.33 6.48 6.33 0 0 0
27/11/2017
6.33
 25,600 6.33 6.37 6.30 0 9,300 -0.2
24/11/2017
6.33
 13,100 6.45 6.45 6.26 0 0 0
23/11/2017
6.45
 1,600 6.37 6.45 6.30 0 0 0
22/11/2017
6.37
 7,500 6.33 6.37 6.30 0 0 0
21/11/2017
6.33
 2,500 6.45 6.45 6.26 0 0 0
20/11/2017
6.45
 34,630 6.52 6.52 6.30 0 31,600 -0.5
17/11/2017
6.52
 17,810 6.48 6.52 6.37 500 0 0.0
16/11/2017
6.48
 4,505 6.45 6.48 6.37 0 0 0
15/11/2017
6.45
 5,200 6.45 6.45 6.37 0 0 0
14/11/2017
6.45
 9,373 6.30 6.48 6.30 3,000 0 0.1
13/11/2017
6.30
 43,900 6.48 6.48 6.30 4,600 0 0.1
10/11/2017
6.48
 4,900 6.37 6.48 6.37 0 1,000 -0.0
09/11/2017
6.37
 55,300 6.67 6.67 6.30 0 0 0
08/11/2017
6.67
 6,900 6.48 6.67 6.33 0 0 0
07/11/2017
6.48
 13,800 6.56 6.56 5.93 0 0 0
06/11/2017
6.56
 2,700 6.59 6.59 6.56 0 0 0
03/11/2017
6.59
 1,000 6.56 6.59 6.45 0 0 0
02/11/2017
6.56
 21,738 6.59 6.85 6.48 0 3,200 -0.1
01/11/2017
6.59
 12,300 6.59 6.93 6.59 11,600 0 0.2
31/10/2017
6.59
 23,307 6.71 6.71 6.48 0 4,000 -0.1
30/10/2017
6.71
 19,970 6.71 6.74 6.30 0 1,700 -0.0
27/10/2017
6.71
 1,600 7.04 7.04 6.71 0 0 0
26/10/2017
7.04
 3,000 7.22 7.22 7.04 0 0 0
25/10/2017
7.22
 5,435 7.34 7.41 7.22 0 0 0
24/10/2017
7.34
 3,300 7.41 7.41 7.34 0 0 0
23/10/2017
7.41
 7,700 7.59 7.59 7.22 3,000 0 0.1
20/10/2017
7.59
 22,663 7.67 7.67 7.41 1,300 0 0.0
19/10/2017
7.67
 6,325 7.82 7.82 7.63 0 0 0
18/10/2017
7.82
 7,830 7.78 7.85 7.78 0 0 0
17/10/2017
7.78
 20,100 7.78 7.96 7.78 0 0 0
16/10/2017
7.78
 2,300 7.89 7.96 7.78 0 0 0
13/10/2017
7.89
 1,600 7.96 7.96 7.78 0 0 0
12/10/2017
7.96
 23,300 7.78 7.96 7.67 0 0 0
11/10/2017
7.78
 18,770 7.59 7.85 7.67 100 0 0.0
10/10/2017
7.59
 12,800 7.45 7.71 7.45 0 0 0
09/10/2017
7.45
 4,900 7.78 7.78 7.45 0 0 0
06/10/2017
7.78
 8,510 7.78 8.19 7.78 0 0 0
05/10/2017
7.78
 22,600 7.96 7.96 7.67 300 0 0.0
04/10/2017
7.96
 8,501 8.08 8.08 7.78 6,000 0 0.1
03/10/2017
8.08
 13,410 8.15 8.15 7.96 500 0 0.0
02/10/2017
8.15
 0 8.15 8.15 8.15 0 0 0
29/09/2017
8.15
 3,062 8.08 8.22 8.15 0 0 0
28/09/2017
8.08
 5,700 8.11 8.15 8.04 1,500 0 0.0
27/09/2017
8.11
 1,010 8.15 8.15 8.11 0 0 0
26/09/2017
8.15
 6,500 8.30 8.30 7.96 1,500 0 0.0
25/09/2017
8.30
 500 8.15 8.30 8.15 0 0 0
22/09/2017
8.15
 15,700 8.22 8.30 8.15 600 0 0.0
21/09/2017
8.22
 23,300 8.26 8.26 8.15 0 0 0
20/09/2017
8.26
 14,700 8.26 8.26 8.19 0 0 0
19/09/2017
8.26
 8,700 8.30 8.30 8.22 0 0 0
18/09/2017
8.30
 9,300 8.30 8.34 8.26 200 0 0.0
15/09/2017
8.30
 10,414 8.26 8.30 8.22 200 0 0.0
14/09/2017
8.26
 5,232 8.30 8.30 8.26 0 0 0
13/09/2017
8.30
 3,400 8.30 8.30 8.15 0 0 0
12/09/2017
8.30
 2,100 8.34 8.63 8.30 0 0 0
11/09/2017
8.34
 35,135 8.19 8.34 8.15 30,000 0 0.7
08/09/2017
8.19
 14,036 8.30 8.34 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |