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)
07/09/2017
8.30
 18,300 8.37 8.37 8.26 0 0 0
06/09/2017
8.37
 8,600 8.34 8.48 8.26 0 0 0
05/09/2017
8.34
 1,756 8.34 8.85 8.34 0 0 0
01/09/2017
8.34
 12,700 8.34 8.34 8.26 200 0 0.0
31/08/2017
8.34
 10,700 8.41 8.41 8.34 200 0 0.0
30/08/2017
8.41
 22,700 8.52 8.59 8.26 0 0 0
29/08/2017
8.52
 100 8.52 8.52 8.52 0 0 0
28/08/2017
8.52
 40,801 8.37 8.52 8.19 22,900 0 0.5
25/08/2017
8.37
 41,400 8.59 8.63 8.30 26,900 0 0.6
24/08/2017
8.59
 20,400 8.71 8.71 8.56 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
8.71
 15,700 8.64 8.71 8.63 0 0 0
22/08/2017
8.63
 72,000 8.77 8.77 8.63 0 0 0
21/08/2017
8.77
 60,000 8.86 8.86 8.77 0 0 0
18/08/2017
8.86
 43,700 8.80 8.91 8.80 0 4,300 -0.1
17/08/2017
8.80
 84,673 9.16 9.16 8.80 0 6,400 -0.2
16/08/2017
9.16
 115,500 9.13 9.38 9.10 0 0 0
15/08/2017
9.13
 366,122 8.33 9.16 8.80 0 0 0
14/08/2017
8.33
 27,300 8.33 8.41 8.28 0 0 0
11/08/2017
8.33
 8,200 8.74 8.74 8.28 0 0 0
10/08/2017
8.74
 200 8.74 8.74 8.74 0 0 0
09/08/2017
8.74
 91,134 8.74 8.74 8.55 88,500 0 2.8
08/08/2017
8.74
 101,200 8.80 8.80 8.69 100,000 0 3.2
07/08/2017
8.80
 44,215 8.33 8.94 8.39 22,200 0 0.7
04/08/2017
8.33
 45,484 8.17 8.36 8.28 0 2,000 -0.1
03/08/2017
8.17
 7,100 8.22 8.22 8.06 4,000 0 0.1
02/08/2017
8.22
 90,000 8.11 8.22 7.97 75,700 0 2.2
01/08/2017
8.11
 31,000 7.89 8.11 7.92 22,600 3,000 0.6
31/07/2017
7.89
 878 7.97 8 7.89 0 0 0
28/07/2017
7.97
 2,400 7.97 7.97 7.94 0 0 0
27/07/2017
7.97
 14,800 7.97 7.97 7.97 0 0 0
26/07/2017
7.97
 6,100 7.94 8.11 7.94 0 0 0
25/07/2017
7.94
 53,050 7.89 8.06 7.94 10,000 0 0.3
24/07/2017
7.89
 10,200 7.97 7.97 7.89 0 0 0
21/07/2017
7.97
 23,409 8.03 8.06 7.86 2,600 0 0.1
20/07/2017
8.03
 15,800 8.06 8.06 7.92 1,300 0 0.0
19/07/2017
8.06
 9,914 7.89 8.06 7.89 0 0 0
18/07/2017
7.89
 20,800 8 8 7.89 0 0 0
17/07/2017
8
 21,020 8.08 8.08 8 0 0 0
14/07/2017
8.08
 15,600 8.08 8.08 8.03 1,000 0 0.0
13/07/2017
8.08
 15,700 8.08 8.14 8.08 3,000 0 0.1
12/07/2017
8.08
 13,400 8.08 8.14 8 700 0 0.0
11/07/2017
8.08
 8,800 8.08 8.11 8.06 0 0 0
10/07/2017
8.08
 27,181 8.08 8.25 8 0 0 0
07/07/2017
8.08
 8,100 8.11 8.11 7.31 0 0 0
06/07/2017
8.11
 900 8.11 8.11 8.11 0 0 0
05/07/2017
8.11
 25,400 8.17 8.17 8 0 0 0
04/07/2017
8.17
 35,247 8 8.19 8 0 0 0
03/07/2017
8
 22,000 7.92 8 7.92 600 0 0.0
30/06/2017
7.92
 14,600 7.86 7.92 7.86 0 0 0
29/06/2017
7.86
 7,400 7.83 7.86 7.81 0 0 0
28/06/2017
7.83
 4,410 7.86 7.86 7.81 0 0 0
27/06/2017
7.86
 39,300 7.94 8 7.83 2,000 0 0.1
26/06/2017
7.94
 6,600 8.06 8.06 7.94 0 0 0
23/06/2017
8.06
 23,920 8.11 8.11 8 5,000 0 0.1
22/06/2017
8.11
 16,500 8.66 8.66 8 800 0 0.0
21/06/2017
8.66
 37,510 7.92 8.66 7.78 0 0 0
20/06/2017
7.92
 28,900 7.89 7.92 7.83 0 0 0
19/06/2017
7.89
 39,208 7.89 7.89 7.81 9,000 0 0.3
16/06/2017
7.89
 19,814 7.89 7.92 7.83 0 0 0
15/06/2017
7.89
 21,000 7.83 7.92 7.86 100 0 0.0
14/06/2017
7.83
 20,200 7.92 7.92 7.81 0 0 0
13/06/2017
7.92
 13,500 7.72 7.92 7.78 0 0 0
12/06/2017
7.72
 185,947 7.86 7.89 7.67 0 170,300 -4.8
09/06/2017
7.86
 1,210 7.81 8.06 7.81 0 0 0
08/06/2017
7.81
 107,700 8 8 7.81 0 100,000 -2.8
07/06/2017
8
 21,520 7.78 8 7.78 0 100 -0.0
06/06/2017
7.78
 27,153 7.81 7.83 7.75 0 0 0
05/06/2017
7.81
 20,200 7.81 7.83 7.78 0 0 0
02/06/2017
7.81
 18,400 7.81 7.81 7.81 0 0 0
01/06/2017
7.81
 20,500 7.81 7.81 7.75 0 0 0
31/05/2017
7.81
 22,014 7.78 7.81 7.75 100 0 0.0
30/05/2017
7.78
 17,800 7.86 7.86 7.78 0 0 0
29/05/2017
7.86
 2,600 7.83 7.86 7.81 0 0 0
26/05/2017
7.83
 95,124 7.72 7.83 7.72 0 0 0
25/05/2017
7.72
 154,600 7.83 7.83 7.70 0 19,500 -0.5
24/05/2017
7.83
 10,300 7.89 7.89 7.75 0 0 0
23/05/2017
7.89
 23,400 7.78 7.89 7.72 0 0 0
22/05/2017
7.78
 19,000 7.78 7.83 7.78 1,500 0 0.0
19/05/2017
7.78
 18,600 7.94 7.97 7.78 1,000 0 0.0
18/05/2017
7.94
 15,600 8 8 7.94 1,200 0 0.0
17/05/2017
8
 27,300 8.03 8.03 7.94 0 0 0
16/05/2017
8.03
 79,000 7.75 8.14 7.86 19,200 10,100 0.3
15/05/2017
7.75
 27,210 7.75 7.81 7.75 0 0 0
12/05/2017
7.75
 32,500 7.75 7.89 7.67 0 0 0
11/05/2017
7.75
 21,400 7.72 7.81 7.75 0 0 0
10/05/2017
7.72
 31,708 7.72 7.75 7.70 0 0 0
09/05/2017
7.72
 57,000 7.86 7.86 7.72 100 0 0.0
08/05/2017
7.86
 9,800 7.94 7.94 7.86 1,200 0 0.0
05/05/2017
7.94
 15,500 7.83 8 7.86 0 0 0
04/05/2017
7.83
 27,000 7.94 7.94 7.81 0 0 0
03/05/2017
7.94
 50,500 8.11 8.11 7.86 0 0 0
28/04/2017
8.11
 17,600 8.14 8.14 8 0 0 0
27/04/2017
8.14
 17,861 8.14 8.25 8.14 9,300 0 0.3
26/04/2017
8.14
 7,429 8.14 8.14 8.03 1,800 0 0.1
25/04/2017
8.14
 26,100 8.25 8.25 8.06 10,400 0 0.3
24/04/2017
8.25
 7,920 8.14 8.25 8.11 0 0 0
21/04/2017
8.14
 70,861 8.14 8.28 8 9,900 0 0.3
20/04/2017
8.14
 94,500 8.25 8.28 8.14 1,100 0 0.0
19/04/2017
8.25
 15,700 8.08 8.25 8.08 6,200 0 0.2
18/04/2017
8.08
 24,300 7.86 8.19 7.86 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |