CTCP Viglacera Tiên Sơn (vit)

17.90
0
(0%)
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
(2025-11-05) 		-0.40 -2.19% 16,400 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-0.90 -4.79% 23,900 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-08) 		-0.70 -3.76% 43,500 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-0.47 -2.55% 299,800 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-10) 		-0.94 -5% 601,820 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-18) 		2.85 18.90% 2,365,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-21) 		1.46 8.85% 5,538,741 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-31) 		8.92 99.27% 22,817,359 -128,486 -2.4
8.47
23.41
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
8.78
 28,079 8.84 8.90 8.73 0 0 0
23/09/2016
8.84
 23,411 8.84 8.84 8.64 0 0 0
22/09/2016
8.84
 89,879 8.76 9.05 8.70 0 500 -0.0
21/09/2016
8.76
 86,545 8.32 8.76 8.32 0 0 0
20/09/2016
8.32
 40,199 8.17 8.32 8.14 0 0 0
19/09/2016
8.17
 23,604 8.17 8.20 8.17 0 0 0
16/09/2016
8.17
 89,700 8.17 8.17 8.14 0 0 0
15/09/2016
8.17
 36 8.17 8.17 8.17 0 0 0
14/09/2016
8.17
 5,132 8.17 8.17 8.14 0 0 0
13/09/2016
8.17
 2,200 8.20 8.20 8.17 0 0 0
12/09/2016
8.20
 16,785 8.03 8.23 8.20 0 0 0
09/09/2016
8.03
 14,900 8.20 8.20 8.03 0 0 0
08/09/2016
8.20
 14,100 8.17 8.20 7.94 0 100 -0.0
07/09/2016
8.17
 29,578 8.14 8.20 8.03 0 0 0
06/09/2016
8.14
 35,300 8.03 8.14 7.91 0 0 0
05/09/2016
8.03
 5,500 8.03 8.03 8.03 0 0 0
01/09/2016
8.03
 10,900 7.94 8.03 7.91 0 0 0
31/08/2016
7.94
 21,700 8.00 8.00 7.94 0 0 0
30/08/2016
8.00
 28,200 7.88 8.03 7.88 0 0 0
29/08/2016
7.88
 50,200 8.26 8.26 7.88 0 100 -0.0
26/08/2016
8.26
 32,609 8.35 8.35 8.17 0 0 0
25/08/2016
8.35
 31,411 8.35 8.41 8.29 0 0 0
24/08/2016
8.35
 16,227 8.41 8.46 8.26 0 0 0
23/08/2016
8.41
 71,000 8.41 8.55 8.41 3,500 100 0.1
22/08/2016
8.41
 23,310 8.58 8.58 8.41 0 200 -0.0
19/08/2016
8.58
 7,233 8.64 8.64 8.52 1,300 0 0.0
18/08/2016
8.64
 82,844 8.49 8.76 8.49 0 0 0
17/08/2016
8.49
 69,635 8.41 8.55 8.32 1,000 0 0.0
16/08/2016
8.41
 46,339 8.41 8.46 8.35 0 0 0
15/08/2016
8.41
 55,654 8.32 8.41 8.03 0 0 0
12/08/2016
8.32
 85,823 8.58 8.64 8.32 21,500 0 0.6
11/08/2016
8.58
 181,425 8.41 8.76 8.20 70,000 2,000 2.0
10/08/2016
8.41
 102,713 8.14 8.41 8.17 70,000 0 2.0
09/08/2016
8.14
 141,485 8.00 8.26 8.00 30,000 0 0.8
08/08/2016
8.00
 105,400 7.65 8.03 7.65 35,900 0 1.0
05/08/2016
7.65
 83,889 7.65 7.65 7.53 50,000 0 1.3
04/08/2016
7.65
 106,300 7.53 7.73 7.56 40,000 5,000 0.9
03/08/2016
7.53
 68,400 7.47 7.53 7.35 0 0 0
02/08/2016
7.47
 89,442 7.62 7.62 7.33 0 200 -0.0
01/08/2016
7.62
 57,396 7.59 7.76 7.59 0 0 0
29/07/2016
7.59
 94,530 7.68 7.70 7.50 0 0 0
28/07/2016
7.68
 45,810 7.73 7.94 7.68 0 0 0
27/07/2016
7.73
 119,200 7.50 7.76 7.38 0 0 0
26/07/2016
7.50
 269,820 7.27 7.50 7.15 0 0 0
25/07/2016
7.27
 51,310 7.12 7.27 7.03 0 0 0
22/07/2016
7.12
 24,520 6.95 7.12 6.89 0 200 -0.0
21/07/2016
6.95
 46,360 7.15 7.15 6.89 0 300 -0.0
20/07/2016
7.15
 3,300 7.18 7.21 7.15 0 0 0
19/07/2016
7.18
 41,895 7.00 7.24 7.00 0 0 0
18/07/2016
7.00
 15,223 7.03 7.03 6.89 0 0 0
15/07/2016
7.03
 18,300 7.03 7.03 6.86 0 0 0
14/07/2016
7.03
 2,600 7.03 7.03 6.80 0 0 0
13/07/2016
7.03
 69,253 7.06 7.18 7.03 0 0 0
12/07/2016
7.06
 21,600 6.89 7.09 6.89 0 0 0
11/07/2016
6.89
 27,800 7.15 7.15 6.89 0 500 -0.0
08/07/2016
7.15
 31,400 7.24 7.27 7.12 0 2,500 -0.1
07/07/2016
7.24
 49,500 7.24 7.27 7.15 200 0 0.0
06/07/2016
7.24
 16,100 7.21 7.27 7.12 0 0 0
05/07/2016
7.21
 26,000 7.21 7.27 7.21 2,000 0 0.0
04/07/2016
7.21
 22,200 7.21 7.24 7.12 100 0 0.0
01/07/2016
7.21
 55,200 7.03 7.24 7.00 400 0 0.0
30/06/2016
7.03
 22,900 7.09 7.15 7.00 0 0 0
29/06/2016
7.09
 33,400 7.18 7.21 6.77 0 0 0
28/06/2016
7.18
 18,300 7.15 7.21 7.12 0 0 0
27/06/2016
7.15
 5,900 7.24 7.24 7.12 0 0 0
24/06/2016
7.24
 63,609 7.50 7.50 6.77 0 0 0
23/06/2016
7.50
 51,230 7.33 7.56 7.41 0 2,000 -0.1
22/06/2016
7.33
 39,300 7.47 7.47 7.24 0 0 0
21/06/2016
7.47
 63,579 7.27 7.56 7.30 0 1,000 -0.0
20/06/2016
7.27
 86,651 6.83 7.30 6.86 0 0 0
17/06/2016
6.83
 91,149 6.80 6.89 6.65 0 0 0
16/06/2016
6.80
 119,500 6.80 6.86 6.80 0 0 0
15/06/2016
6.80
 105,900 6.71 6.83 6.71 0 0 0
14/06/2016
6.71
 74,835 6.30 6.89 6.33 100 0 0.0
13/06/2016
6.30
 10,600 6.27 6.30 6.27 0 0 0
10/06/2016
6.27
 12,700 6.27 6.36 6.22 0 0 0
09/06/2016
6.27
 13,400 6.36 6.36 6.22 0 0 0
08/06/2016
6.36
 7,200 6.27 6.42 6.30 0 0 0
07/06/2016
6.27
 20,909 6.33 6.39 6.27 0 0 0
06/06/2016
6.33
 25,200 6.30 6.42 6.30 0 0 0
03/06/2016
6.30
 57,714 6.30 6.30 6.07 600 0 0.0
02/06/2016
6.30
 12,900 6.30 6.48 6.27 300 0 0.0
01/06/2016
6.30
 12,629 6.42 6.42 6.30 0 0 0
31/05/2016
6.42
 59,320 6.07 6.57 6.10 3,000 0 0.1
30/05/2016
6.07
 36,707 5.98 6.07 5.92 0 0 0
27/05/2016
5.98
 15,200 5.98 6.07 5.95 0 0 0
26/05/2016
5.98
 4,644 6.13 6.13 5.98 0 0 0
25/05/2016
6.13
 5,320 6.10 6.13 6.04 0 0 0
24/05/2016
6.10
 10,900 6.16 6.16 6.10 0 0 0
23/05/2016
6.16
 34,940 6.16 6.25 6.10 0 0 0
20/05/2016
6.16
 4,200 6.16 6.27 6.16 0 0 0
19/05/2016
6.16
 9,300 6.27 6.27 6.13 0 0 0
18/05/2016
6.27
 2,900 6.27 6.27 6.13 0 0 0
17/05/2016
6.27
 10,720 6.13 6.27 6.04 0 0 0
16/05/2016
6.13
 35,038 6.13 6.13 6.04 0 0 0
13/05/2016
6.13
 49,100 6.13 6.33 6.13 0 0 0
12/05/2016
6.13
 15,994 6.33 6.33 6.13 5,600 0 0.1
11/05/2016
6.33
 0 6.33 6.33 6.33 0 0 0
10/05/2016
6.33
 38,100 6.33 6.33 6.25 0 0 0
09/05/2016
6.33
 19,438 6.54 6.54 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |