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)
04/04/2017
9.34
 40,300 9.34 9.48 9.34 3,900 0 0.1
03/04/2017
9.34
 22,470 9.34 9.40 9.34 3,100 0 0.1
31/03/2017
9.34
 257,424 8.70 9.48 8.76 0 23,500 -0.7
30/03/2017
8.70
 44,300 8.38 8.70 8.35 0 0 0
29/03/2017
8.38
 11,100 8.35 8.41 8.32 0 0 0
28/03/2017
8.35
 11,500 8.32 8.35 8.26 0 0 0
27/03/2017
8.32
 10,600 8.32 8.32 8.26 0 0 0
24/03/2017
8.32
 12,900 8.38 8.38 8.29 0 0 0
23/03/2017
8.38
 30,801 8.38 8.38 8.26 0 0 0
22/03/2017
8.38
 43,100 8.38 8.46 8.32 0 0 0
21/03/2017
8.38
 10,830 8.35 8.38 8.23 0 0 0
20/03/2017
8.35
 13,893 8.35 8.35 8.20 0 100 -0.0
17/03/2017
8.35
 24,900 8.38 8.76 8.29 0 0 0
16/03/2017
8.38
 25,700 8.17 8.43 8.23 0 0 0
15/03/2017
8.17
 15,700 8.32 8.43 8.03 0 0 0
14/03/2017
8.32
 37,425 8.32 8.41 8.29 0 6,800 -0.2
13/03/2017
8.32
 8,400 8.32 8.41 8.23 300 0 0.0
10/03/2017
8.32
 20,038 8.32 8.46 8.32 0 0 0
09/03/2017
8.32
 5,200 8.46 8.46 8.20 0 0 0
08/03/2017
8.46
 42,025 8.32 8.58 8.32 0 0 0
07/03/2017
8.32
 98,500 8.32 8.32 8.17 100 0 0.0
06/03/2017
8.32
 3,273 8.46 8.46 8.23 0 0 0
03/03/2017
8.46
 48,700 8.49 8.49 8.32 0 0 0
02/03/2017
8.49
 46,800 8.49 8.52 8.43 0 0 0
01/03/2017
8.49
 24,700 8.64 8.64 8.35 100 0 0.0
28/02/2017
8.64
 35,100 8.61 8.76 8.35 100 0 0.0
27/02/2017
8.61
 28,800 8.64 8.64 8.32 0 0 0
24/02/2017
8.64
 11,000 8.64 8.64 8.38 0 0 0
23/02/2017
8.64
 20,700 8.73 8.73 8.46 0 0 0
22/02/2017
8.73
 64,535 8.73 8.76 8.46 100 0 0.0
21/02/2017
8.73
 26,800 8.78 8.78 8.64 0 0 0
20/02/2017
8.78
 44,620 8.73 8.84 8.73 0 2,800 -0.1
17/02/2017
8.73
 9,500 8.73 8.76 8.64 0 2,000 -0.1
16/02/2017
8.73
 44,735 8.76 8.90 8.70 0 3,300 -0.1
15/02/2017
8.76
 68,087 8.46 9.05 8.43 0 0 0
14/02/2017
8.46
 67,800 8.46 8.61 8.38 0 0 0
13/02/2017
8.46
 8,700 8.29 8.55 8.38 0 0 0
10/02/2017
8.29
 50,245 8.46 8.58 8.26 0 0 0
09/02/2017
8.46
 44,800 8.17 8.61 8.17 0 0 0
08/02/2017
8.17
 44,650 8.17 8.17 8.14 0 0 0
07/02/2017
8.17
 26,700 8.20 8.26 8.17 0 0 0
06/02/2017
8.20
 29,600 8.03 8.32 8.05 0 0 0
03/02/2017
8.03
 11,245 8.17 8.17 8.03 0 0 0
02/02/2017
8.17
 2,100 8.29 8.32 8.17 0 0 0
25/01/2017
8.29
 1,600 8.32 8.64 8.17 0 0 0
24/01/2017
8.32
 11,100 8.14 8.32 8.14 0 1,000 -0.0
23/01/2017
8.14
 21,200 8.08 8.46 8.11 0 0 0
20/01/2017
8.08
 50,500 7.88 8.17 7.88 0 0 0
19/01/2017
7.88
 245 7.97 7.97 7.88 0 0 0
18/01/2017
7.97
 9,900 7.97 7.97 7.73 0 0 0
17/01/2017
7.97
 210 7.97 7.97 7.85 0 0 0
16/01/2017
7.97
 83,800 7.82 7.97 7.76 0 0 0
13/01/2017
7.82
 75,200 7.79 7.88 7.68 0 4,300 -0.1
12/01/2017
7.79
 3,500 7.88 7.88 7.68 0 0 0
11/01/2017
7.88
 7,000 7.85 8.35 7.62 0 200 -0.0
10/01/2017
7.85
 37,300 7.88 7.88 7.59 0 0 0
09/01/2017
7.88
 12,610 8.17 8.17 7.59 0 0 0
06/01/2017
8.17
 3,100 8.35 8.35 7.73 0 0 0
05/01/2017
8.35
 700 7.73 8.35 7.73 0 0 0
04/01/2017
7.73
 6,419 7.79 7.79 7.50 0 0 0
03/01/2017
7.79
 2,200 7.70 7.79 7.44 0 0 0
30/12/2016
7.70
 0 7.70 7.70 7.70 0 0 0
29/12/2016
7.70
 18,500 7.70 7.70 7.59 0 0 0
28/12/2016
7.70
 5,100 7.56 7.70 7.44 0 0 0
27/12/2016
7.56
 48,100 7.82 7.82 7.47 0 0 0
26/12/2016
7.82
 14,400 7.65 7.82 7.59 0 0 0
23/12/2016
7.65
 5,300 7.91 7.91 7.59 0 1,000 -0.0
22/12/2016
7.91
 184,900 7.73 7.97 7.59 0 0 0
21/12/2016
7.73
 6,000 7.79 8.03 7.73 0 0 0
20/12/2016
7.79
 22,100 7.73 7.88 7.73 0 0 0
19/12/2016
7.73
 180,200 8.03 8.03 7.73 0 0 0
16/12/2016
8.03
 800 7.53 8.03 7.53 0 0 0
15/12/2016
7.53
 12,800 7.53 7.53 7.30 0 0 0
14/12/2016
7.53
 13,064 7.53 7.53 7.53 0 0 0
13/12/2016
7.53
 37,464 7.65 7.65 7.30 0 0 0
12/12/2016
7.65
 5,400 7.59 7.65 7.44 0 0 0
09/12/2016
7.59
 7,500 7.59 7.59 7.59 0 0 0
08/12/2016
7.59
 7,000 7.70 7.70 7.59 0 0 0
07/12/2016
7.70
 22,700 7.62 7.82 7.59 400 0 0.0
06/12/2016
7.62
 20,510 8.00 8.00 7.62 0 500 -0.0
05/12/2016
8.00
 4,400 8.03 8.03 7.88 0 500 -0.0
02/12/2016
8.03
 1,500 8.03 8.03 8.03 0 800 -0.0
01/12/2016
8.03
 0 8.03 8.03 8.03 0 0 0
30/11/2016
8.03
 7 8.03 8.03 8.03 0 0 0
29/11/2016
8.03
 7,110 8.03 8.03 7.88 0 0 0
28/11/2016
8.03
 4,419 8.05 8.05 8.03 0 0 0
25/11/2016
8.05
 6,300 7.97 8.05 7.88 0 0 0
24/11/2016
7.97
 14,010 7.97 8.08 7.91 900 0 0.0
23/11/2016
7.97
 18,020 8.17 8.17 7.94 0 0 0
22/11/2016
8.17
 3,700 8.38 8.38 8.17 500 0 0.0
21/11/2016
8.38
 32,853 8.38 8.38 7.94 0 25,600 -0.7
18/11/2016
8.38
 12,520 8.38 8.38 8.32 0 0 0
17/11/2016
8.38
 12,100 8.41 8.41 8.38 0 0 0
16/11/2016
8.41
 74,800 8.46 8.46 8.41 0 0 0
15/11/2016
8.46
 1,900 8.46 8.46 8.46 0 0 0
14/11/2016
8.46
 5,610 8.46 8.46 8.46 0 0 0
11/11/2016
8.46
 16,500 8.67 8.67 8.46 0 0 0
10/11/2016
8.67
 2,800 8.67 8.67 8.41 0 0 0
09/11/2016
8.67
 4,600 8.55 8.70 8.05 0 0 0
08/11/2016
8.55
 24,520 8.52 8.55 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |