CTCP Viglacera Thăng Long (tlt)

26.50
0.30
(1.15%)
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
(2025-12-29) 		-4.90 -15.76% 33,700 0 0
22.10
31.10
26.20
2 tháng
(2025-12-01) 		5.80 28.43% 41,900 0 0
17
31.10
26.20
3 tháng
(2025-10-30) 		3.20 13.91% 76,600 -2,000 -0.0
17
31.10
26.20
6 tháng
(2025-08-01) 		11.10 73.51% 111,000 -3,200 -0.1
15.10
31.10
26.20
12 tháng
(2025-02-03) 		12.79 95.34% 252,900 -7,200 -0.1
10.82
31.10
26.20
24 tháng
(2024-02-15) 		13.99 114.58% 554,275 -7,800 -0.1
9.88
31.10
26.20
36 tháng
(2023-02-13) 		9.50 56.84% 620,510 -7,200 -0.1
9.57
31.10
26.20
60 tháng
(2021-02-23) 		15.71 149.81% 1,350,068 -18,200 -0.2
7.46
31.10
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
10.07
 19,800 10.88 10.88 10.07 0 0 0
14/11/2016
10.70
 800 10.70 10.70 10.70 0 0 0
11/11/2016
10.82
 33,500 10.70 10.88 9.44 0 0 0
10/11/2016
10.88
 40,200 11.32 11.51 10.70 0 0 0
09/11/2016
11.07
 24,000 11.26 11.26 10.88 0 0 0
08/11/2016
11.20
 17,100 11.32 11.32 11.20 0 0 0
07/11/2016
11.32
 3,200 11.45 11.45 11.32 0 0 0
04/11/2016
11.45
 1,300 11.51 11.51 11.45 0 0 0
03/11/2016
11.70
 3,600 12.02 12.02 11.70 0 0 0
02/11/2016
11.77
 3,500 11.77 11.77 11.45 0 0 0
01/11/2016
11.95
 2,300 12.02 12.02 11.51 0 0 0
31/10/2016
11.83
 9,000 11.64 11.89 11.64 0 0 0
28/10/2016
11.70
 14,300 11.64 11.83 11.58 0 0 0
27/10/2016
11.32
 3,300 11.70 11.70 11.32 0 0 0
26/10/2016
11.70
 30,600 11.45 11.77 11.32 0 0 0
25/10/2016
11.32
 6,900 11.26 11.77 11.26 0 0 0
24/10/2016
11.32
 66,400 11.64 11.64 11.20 0 0 0
21/10/2016
11.45
 11,800 11.51 11.70 11.45 0 0 0
20/10/2016
11.64
 39,000 11.83 11.83 11.58 0 0 0
19/10/2016
11.95
 16,310 12.27 12.27 11.83 0 0 0
18/10/2016
11.83
 23,100 12.21 12.21 11.83 0 0 0
17/10/2016
11.95
 46,400 12.77 12.77 11.83 0 0 0
14/10/2016
12.21
 10,900 11.95 12.21 11.83 0 0 0
13/10/2016
11.83
 30,900 12.21 12.21 11.83 0 0 0
12/10/2016
12.08
 8,200 11.95 12.27 11.95 0 0 0
11/10/2016
11.95
 17,800 12.33 12.33 11.95 0 0 0
10/10/2016
12.39
 24,210 12.58 13.21 12.39 0 0 0
07/10/2016
12.77
 32,300 13.53 13.53 12.58 0 0 0
06/10/2016
13.27
 93,180 12.27 13.65 12.27 0 0 0
05/10/2016
11.83
 2,900 11.95 11.95 11.83 0 0 0
04/10/2016
11.89
 53,000 11.70 11.89 11.64 0 0 0
03/10/2016
11.77
 18,110 11.64 11.89 11.64 0 0 0
30/09/2016
11.83
 13,300 12.08 12.46 11.77 0 0 0
29/09/2016
12.14
 6,100 12.14 12.39 12.14 0 0 0
28/09/2016
12.77
 45,100 13.02 13.02 12.27 0 0 0
27/09/2016
12.08
 18,800 12.58 12.58 12.08 0 0 0
26/09/2016
12.90
 7,500 12.71 13.09 12.33 0 0 0
23/09/2016
13.02
 3,900 12.90 13.02 12.71 0 0 0
22/09/2016
13.21
 10,500 13.21 13.21 13.09 0 0 0
21/09/2016
13.15
 30,400 13.53 13.59 13.15 0 0 0
20/09/2016
13.46
 59,700 13.09 13.53 13.09 0 0 0
19/09/2016
12.96
 55,800 12.39 13.15 12.39 0 0 0
16/09/2016
12.71
 27,900 12.21 12.71 12.21 0 0 0
15/09/2016
12.21
 13,400 12.14 12.33 12.14 0 0 0
14/09/2016
12.33
 14,800 12.27 12.58 12.21 0 0 0
13/09/2016
12.14
 7,800 12.02 12.14 11.95 0 0 0
12/09/2016
12.33
 7,200 11.70 12.33 11.70 0 0 0
09/09/2016
12.58
 14,710 12.65 13.65 12.58 0 4,700 -0.1
08/09/2016
11.95
 9,400 11.64 11.95 11.64 0 0 0
07/09/2016
11.58
 20,400 11.45 11.95 11.45 0 0 0
06/09/2016
11.39
 12,200 11.45 11.51 11.32 0 0 0
05/09/2016
11.51
 26,400 11.64 11.64 11.32 0 0 0
01/09/2016
11.39
 4,600 11.39 11.64 11.39 0 0 0
31/08/2016
11.51
 13,900 11.45 11.51 11.32 0 0 0
30/08/2016
11.51
 1,900 11.32 11.58 11.32 0 0 0
29/08/2016
11.32
 2,400 11.39 11.58 11.32 0 0 0
26/08/2016
11.58
 5,200 11.07 11.64 11.07 0 0 0
25/08/2016
11.32
 19,600 11.89 11.89 11.32 0 0 0
24/08/2016
11.64
 37,000 11.58 11.95 11.58 0 0 0
23/08/2016
11.64
 3,500 11.58 11.70 11.58 0 0 0
22/08/2016
11.58
 6,700 11.70 11.70 11.58 0 0 0
19/08/2016
11.77
 1,700 11.39 11.77 11.39 0 0 0
18/08/2016
11.77
 5,810 11.70 11.83 11.70 0 0 0
17/08/2016
11.89
 3,200 11.95 12.02 11.64 0 0 0
16/08/2016
11.89
 1,700 12.27 12.27 11.89 0 0 0
15/08/2016
11.95
 2,300 11.89 12.14 11.89 0 0 0
12/08/2016
12.27
 34,600 11.95 12.52 11.95 0 0 0
11/08/2016
12.33
 18,610 12.02 12.65 12.02 0 0 0
10/08/2016
12.27
 6,800 12.14 12.39 12.14 0 0 0
09/08/2016
12.02
 29,700 12.08 12.46 12.02 0 0 0
08/08/2016
11.83
 20,600 11.64 11.95 11.64 0 0 0
05/08/2016
11.32
 1,400 11.32 11.51 11.32 0 0 0
04/08/2016
11.51
 15,000 11.32 11.64 11.32 0 0 0
03/08/2016
11.39
 11,400 11.32 11.39 11.32 0 0 0
02/08/2016
11.58
 17,700 11.45 11.64 11.32 0 0 0
01/08/2016
11.51
 35,500 12.27 12.46 11.51 0 0 0
29/07/2016
12.27
 28,500 12.90 12.90 12.21 0 0 0
28/07/2016
12.52
 17,000 12.02 12.90 12.02 0 0 0
27/07/2016
11.95
 33,900 11.95 11.95 11.83 20,000 0 0.4
26/07/2016
11.89
 21,100 11.39 12.39 11.32 0 0 0
25/07/2016
11.70
 14,400 11.95 12.27 11.70 0 0 0
22/07/2016
11.95
 63,400 11.95 11.95 11.32 0 0 0
21/07/2016
11.95
 65,000 12.71 13.21 11.32 0 0 0
20/07/2016
13.09
 16,400 13.84 13.84 13.09 0 0 0
19/07/2016
13.65
 48,900 13.84 14.34 13.40 0 0 0
18/07/2016
13.34
 82,900 12.96 13.53 12.96 0 0 0
15/07/2016
13.27
 38,886 14.03 14.03 12.90 0 0 0
14/07/2016
13.84
 80,900 14.16 14.47 13.84 0 0 0
13/07/2016
14.34
 113,600 15.10 15.16 14.34 0 6,200 -0.1
12/07/2016
14.72
 75,700 14.78 15.23 14.28 0 0 0
11/07/2016
14.47
 59,100 15.54 15.85 14.28 0 0 0
08/07/2016
15.60
 58,360 16.67 16.67 15.41 0 0 0
07/07/2016
16.23
 106,900 15.92 16.61 15.92 0 0 0
06/07/2016
15.73
 77,600 15.35 15.85 15.29 0 0 0
05/07/2016
15.41
 194,500 14.16 15.98 13.97 0 0 0
04/07/2016
13.97
 142,400 13.84 14.16 13.72 0 0 0
01/07/2016
13.78
 17,100 13.53 13.84 13.53 0 0 0
30/06/2016
12.90
 99,825 13.84 14.03 12.90 0 0 0
29/06/2016
13.72
 28,200 14.91 14.97 12.77 0 400 -0.0
28/06/2016
13.34
 27,750 13.53 13.84 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |