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)
06/05/2016
6.54
 14,601 6.68 6.68 6.45 0 0 0
05/05/2016
6.68
 23,800 6.65 6.68 6.65 14,100 0 0.3
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
6.65
 24,100 6.45 6.71 6.42 0 0 0
29/04/2016
6.45
 11,621 6.37 6.45 6.29 0 0 0
28/04/2016
6.37
 20,700 6.37 6.42 6.29 0 0 0
27/04/2016
6.37
 64,060 6.34 6.37 6.26 4,500 0 0.1
26/04/2016
6.34
 24,300 6.34 6.34 6.26 0 0 0
25/04/2016
6.34
 38,911 6.23 6.37 6.15 0 6,000 -0.1
22/04/2016
6.23
 64,228 6.56 6.56 6.23 0 0 0
21/04/2016
6.56
 33,420 6.70 6.70 6.53 0 6,000 -0.1
20/04/2016
6.70
 16,025 6.56 6.70 6.45 0 0 0
19/04/2016
6.56
 27,900 6.78 6.78 6.42 0 0 0
15/04/2016
6.78
 16,848 6.80 6.80 6.70 0 0 0
14/04/2016
6.80
 18,120 6.80 6.83 6.70 1,000 0 0.0
13/04/2016
6.80
 52,795 6.91 6.91 6.70 0 0 0
12/04/2016
6.91
 15,411 7.00 7.00 6.86 0 0 0
11/04/2016
7.00
 98,200 6.42 7.00 6.42 1,000 0 0.0
08/04/2016
6.42
 410 6.50 6.50 6.42 0 0 0
07/04/2016
6.50
 6,800 6.48 6.50 6.48 0 0 0
06/04/2016
6.48
 16,202 6.42 6.50 6.42 1,000 0 0.0
05/04/2016
6.42
 12,020 6.40 6.48 6.34 2,000 0 0.0
04/04/2016
6.40
 11,500 6.48 6.50 6.40 0 0 0
01/04/2016
6.48
 28,500 6.53 6.53 6.31 0 0 0
31/03/2016
6.53
 20,400 6.80 6.80 6.53 0 0 0
30/03/2016
6.80
 28,000 6.64 6.80 6.56 1,000 0 0.0
29/03/2016
6.64
 8,320 6.70 6.78 6.56 0 0 0
28/03/2016
6.70
 43,918 6.23 6.80 6.26 0 1,000 -0.0
25/03/2016
6.23
 49,950 6.23 6.23 6.15 0 0 0
24/03/2016
6.23
 7,400 6.29 6.29 6.12 0 0 0
23/03/2016
6.29
 40,438 6.23 6.29 6.12 0 9,600 -0.2
22/03/2016
6.23
 7,320 6.26 6.29 6.12 0 900 -0.0
21/03/2016
6.26
 29,875 6.12 6.29 6.12 0 5,000 -0.1
18/03/2016
6.12
 89,600 6.12 6.18 6.01 0 0 0
17/03/2016
6.12
 20,305 6.12 6.12 6.01 0 5,000 -0.1
16/03/2016
6.12
 6,000 6.15 6.15 6.01 0 0 0
15/03/2016
6.15
 37,900 6.18 6.18 6.12 0 0 0
14/03/2016
6.18
 2,510 6.20 6.20 6.01 0 0 0
11/03/2016
6.20
 22,511 6.20 6.20 6.07 0 0 0
10/03/2016
6.20
 9,000 6.23 6.23 6.20 0 5,000 -0.1
09/03/2016
6.23
 5,800 6.07 6.23 6.04 0 0 0
08/03/2016
6.07
 24,900 6.07 6.09 6.04 0 0 0
07/03/2016
6.07
 52,800 6.07 6.09 6.01 18,400 0 0.4
04/03/2016
6.07
 23,800 6.07 6.07 6.01 0 0 0
03/03/2016
6.07
 149,203 5.96 6.09 5.85 26,000 0 0.6
02/03/2016
5.96
 69,200 5.71 6.01 5.66 10,000 2,000 0.2
01/03/2016
5.71
 10,017 5.68 5.71 5.63 0 0 0
29/02/2016
5.68
 50,710 5.60 5.74 5.63 0 11,000 -0.2
26/02/2016
5.60
 17,600 5.52 5.66 5.55 0 0 0
25/02/2016
5.52
 123,700 5.38 5.68 5.38 7,000 47,600 -0.8
24/02/2016
5.38
 7,687 5.36 5.38 5.06 0 0 0
23/02/2016
5.36
 15,200 5.30 5.41 5.27 0 0 0
22/02/2016
5.30
 34,800 5.17 5.33 5.17 0 12,100 -0.2
19/02/2016
5.17
 5,800 5.14 5.19 5.14 0 0 0
18/02/2016
5.14
 11,176 5.14 5.19 5.14 0 0 0
17/02/2016
5.14
 100 5.19 5.19 5.14 0 0 0
16/02/2016
5.19
 0 5.19 5.19 5.19 0 0 0
15/02/2016
5.19
 600 5.06 5.19 5.19 0 0 0
05/02/2016
5.06
 300 5.08 5.08 4.97 0 0 0
04/02/2016
5.08
 0 5.08 5.08 5.08 0 0 0
03/02/2016
5.08
 108 5.06 5.08 5.08 0 0 0
02/02/2016
5.06
 22,300 5.17 5.17 5.00 0 0 0
01/02/2016
5.17
 21,426 5.14 5.30 4.95 0 100 -0.0
29/01/2016
5.14
 6,900 5.06 5.14 5.06 0 0 0
28/01/2016
5.06
 2,600 5.06 5.14 5.06 0 0 0
27/01/2016
5.06
 14,800 5.08 5.27 4.97 0 0 0
26/01/2016
5.08
 31,200 5.19 5.30 5.03 0 100 -0.0
25/01/2016
5.19
 8,210 5.30 5.30 4.97 500 0 0.0
22/01/2016
5.30
 227 5.08 5.30 5.30 0 100 -0.0
21/01/2016
5.08
 8,400 5.17 5.17 5.08 0 0 0
20/01/2016
5.17
 6,000 5.17 5.25 5.06 0 0 0
19/01/2016
5.17
 5,100 5.17 5.17 5.17 0 0 0
18/01/2016
5.17
 46,110 5.19 5.19 4.92 0 0 0
15/01/2016
5.19
 32,100 5.27 5.27 5.19 0 0 0
14/01/2016
5.27
 24,200 5.30 5.30 5.19 0 0 0
13/01/2016
5.30
 2,600 5.30 5.30 5.30 0 0 0
12/01/2016
5.30
 12,000 5.25 5.30 5.22 0 2,300 -0.0
11/01/2016
5.25
 25,800 5.27 5.30 5.19 0 0 0
08/01/2016
5.27
 42,100 5.27 5.27 5.22 0 0 0
07/01/2016
5.27
 7,600 5.27 5.27 5.25 0 0 0
06/01/2016
5.27
 3,760 5.25 5.27 5.25 0 0 0
05/01/2016
5.25
 6,500 5.30 5.30 5.25 0 2,000 -0.0
04/01/2016
5.30
 8,788 5.38 5.38 5.30 0 0 0
31/12/2015
5.38
 19,907 5.36 5.38 5.33 0 11,000 -0.2
30/12/2015
5.36
 14,000 5.36 5.38 5.33 0 4,600 -0.1
29/12/2015
5.36
 66,245 5.33 5.38 5.33 0 27,000 -0.5
28/12/2015
5.33
 21,900 5.38 5.41 5.30 0 19,100 -0.4
25/12/2015
5.38
 45,100 5.22 5.41 5.22 0 3,000 -0.1
24/12/2015
5.22
 13,700 5.22 5.22 5.22 0 0 0
23/12/2015
5.22
 11,740 5.22 5.22 5.19 0 0 0
22/12/2015
5.22
 10,007 5.25 5.27 5.22 1,000 0 0.0
21/12/2015
5.25
 800 5.25 5.25 5.22 0 0 0
18/12/2015
5.25
 4,200 5.30 5.30 5.22 0 0 0
17/12/2015
5.30
 8,905 5.30 5.30 5.22 0 100 -0.0
16/12/2015
5.30
 2,100 5.30 5.30 5.25 0 0 0
15/12/2015
5.30
 21,900 5.22 5.30 5.19 0 2,800 -0.1
14/12/2015
5.22
 8,000 5.27 5.27 5.19 0 0 0
11/12/2015
5.27
 3,100 5.30 5.30 5.19 0 0 0
10/12/2015
5.30
 17,910 5.30 5.74 5.19 0 10,800 -0.2
09/12/2015
5.30
 3,820 5.33 5.47 5.30 0 2,400 -0.0
08/12/2015
5.33
 28,493 5.49 5.49 5.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |