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)
17/04/2017
7.86
 15,420 7.94 8 7.86 1,100 0 0.0
14/04/2017
7.94
 36,700 8.22 8.22 7.75 0 0 0
13/04/2017
8.22
 22,612 8.28 8.28 8 0 0 0
12/04/2017
8.28
 18,200 8.28 8.55 8.17 0 0 0
11/04/2017
8.28
 46,350 8.41 8.41 8.17 0 0 0
10/04/2017
8.41
 22,100 8.33 8.50 8.33 12,600 0 0.4
07/04/2017
8.33
 20,777 8.55 8.55 8.28 7,900 0 0.2
05/04/2017
8.55
 65,607 8.83 8.83 8.41 10,000 0 0.3
04/04/2017
8.83
 40,300 8.83 8.97 8.83 3,900 0 0.1
03/04/2017
8.83
 22,470 8.83 8.88 8.83 3,100 0 0.1
31/03/2017
8.83
 257,424 8.22 8.97 8.28 0 23,500 -0.7
30/03/2017
8.22
 44,300 7.92 8.22 7.89 0 0 0
29/03/2017
7.92
 11,100 7.89 7.94 7.86 0 0 0
28/03/2017
7.89
 11,500 7.86 7.89 7.81 0 0 0
27/03/2017
7.86
 10,600 7.86 7.86 7.81 0 0 0
24/03/2017
7.86
 12,900 7.92 7.92 7.83 0 0 0
23/03/2017
7.92
 30,801 7.92 7.92 7.81 0 0 0
22/03/2017
7.92
 43,100 7.92 8 7.86 0 0 0
21/03/2017
7.92
 10,830 7.89 7.92 7.78 0 0 0
20/03/2017
7.89
 13,893 7.89 7.89 7.75 0 100 -0.0
17/03/2017
7.89
 24,900 7.92 8.28 7.83 0 0 0
16/03/2017
7.92
 25,700 7.72 7.97 7.78 0 0 0
15/03/2017
7.72
 15,700 7.86 7.97 7.59 0 0 0
14/03/2017
7.86
 37,425 7.86 7.94 7.83 0 6,800 -0.2
13/03/2017
7.86
 8,400 7.86 7.94 7.78 300 0 0.0
10/03/2017
7.86
 20,038 7.86 8 7.86 0 0 0
09/03/2017
7.86
 5,200 8 8 7.75 0 0 0
08/03/2017
8
 42,025 7.86 8.11 7.86 0 0 0
07/03/2017
7.86
 98,500 7.86 7.86 7.72 100 0 0.0
06/03/2017
7.86
 3,273 8 8 7.78 0 0 0
03/03/2017
8
 48,700 8.03 8.03 7.86 0 0 0
02/03/2017
8.03
 46,800 8.03 8.06 7.97 0 0 0
01/03/2017
8.03
 24,700 8.17 8.17 7.89 100 0 0.0
28/02/2017
8.17
 35,100 8.14 8.28 7.89 100 0 0.0
27/02/2017
8.14
 28,800 8.17 8.17 7.86 0 0 0
24/02/2017
8.17
 11,000 8.17 8.17 7.92 0 0 0
23/02/2017
8.17
 20,700 8.25 8.25 8 0 0 0
22/02/2017
8.25
 64,535 8.25 8.28 8 100 0 0.0
21/02/2017
8.25
 26,800 8.30 8.30 8.17 0 0 0
20/02/2017
8.30
 44,620 8.25 8.36 8.25 0 2,800 -0.1
17/02/2017
8.25
 9,500 8.25 8.28 8.17 0 2,000 -0.1
16/02/2017
8.25
 44,735 8.28 8.41 8.22 0 3,300 -0.1
15/02/2017
8.28
 68,087 8 8.55 7.97 0 0 0
14/02/2017
8
 67,800 8 8.14 7.92 0 0 0
13/02/2017
8
 8,700 7.83 8.08 7.92 0 0 0
10/02/2017
7.83
 50,245 8 8.11 7.81 0 0 0
09/02/2017
8
 44,800 7.72 8.14 7.72 0 0 0
08/02/2017
7.72
 44,650 7.72 7.72 7.70 0 0 0
07/02/2017
7.72
 26,700 7.75 7.81 7.72 0 0 0
06/02/2017
7.75
 29,600 7.59 7.86 7.61 0 0 0
03/02/2017
7.59
 11,245 7.72 7.72 7.59 0 0 0
02/02/2017
7.72
 2,100 7.83 7.86 7.72 0 0 0
25/01/2017
7.83
 1,600 7.86 8.17 7.72 0 0 0
24/01/2017
7.86
 11,100 7.70 7.86 7.70 0 1,000 -0.0
23/01/2017
7.70
 21,200 7.64 8 7.67 0 0 0
20/01/2017
7.64
 50,500 7.45 7.72 7.45 0 0 0
19/01/2017
7.45
 245 7.53 7.53 7.45 0 0 0
18/01/2017
7.53
 9,900 7.53 7.53 7.31 0 0 0
17/01/2017
7.53
 210 7.53 7.53 7.42 0 0 0
16/01/2017
7.53
 83,800 7.39 7.53 7.34 0 0 0
13/01/2017
7.39
 75,200 7.37 7.45 7.26 0 4,300 -0.1
12/01/2017
7.37
 3,500 7.45 7.45 7.26 0 0 0
11/01/2017
7.45
 7,000 7.42 7.89 7.20 0 200 -0.0
10/01/2017
7.42
 37,300 7.45 7.45 7.17 0 0 0
09/01/2017
7.45
 12,610 7.72 7.72 7.17 0 0 0
06/01/2017
7.72
 3,100 7.89 7.89 7.31 0 0 0
05/01/2017
7.89
 700 7.31 7.89 7.31 0 0 0
04/01/2017
7.31
 6,419 7.37 7.37 7.09 0 0 0
03/01/2017
7.37
 2,200 7.28 7.37 7.03 0 0 0
30/12/2016
7.28
 0 7.28 7.28 7.28 0 0 0
29/12/2016
7.28
 18,500 7.28 7.28 7.17 0 0 0
28/12/2016
7.28
 5,100 7.14 7.28 7.03 0 0 0
27/12/2016
7.14
 48,100 7.39 7.39 7.06 0 0 0
26/12/2016
7.39
 14,400 7.23 7.39 7.17 0 0 0
23/12/2016
7.23
 5,300 7.48 7.48 7.17 0 1,000 -0.0
22/12/2016
7.48
 184,900 7.31 7.53 7.17 0 0 0
21/12/2016
7.31
 6,000 7.37 7.59 7.31 0 0 0
20/12/2016
7.37
 22,100 7.31 7.45 7.31 0 0 0
19/12/2016
7.31
 180,200 7.59 7.59 7.31 0 0 0
16/12/2016
7.59
 800 7.12 7.59 7.12 0 0 0
15/12/2016
7.12
 12,800 7.12 7.12 6.90 0 0 0
14/12/2016
7.12
 13,064 7.12 7.12 7.12 0 0 0
13/12/2016
7.12
 37,464 7.23 7.23 6.90 0 0 0
12/12/2016
7.23
 5,400 7.17 7.23 7.03 0 0 0
09/12/2016
7.17
 7,500 7.17 7.17 7.17 0 0 0
08/12/2016
7.17
 7,000 7.28 7.28 7.17 0 0 0
07/12/2016
7.28
 22,700 7.20 7.39 7.17 400 0 0.0
06/12/2016
7.20
 20,510 7.56 7.56 7.20 0 500 -0.0
05/12/2016
7.56
 4,400 7.59 7.59 7.45 0 500 -0.0
02/12/2016
7.59
 1,500 7.59 7.59 7.59 0 800 -0.0
01/12/2016
7.59
 0 7.59 7.59 7.59 0 0 0
30/11/2016
7.59
 7 7.59 7.59 7.59 0 0 0
29/11/2016
7.59
 7,110 7.59 7.59 7.45 0 0 0
28/11/2016
7.59
 4,419 7.61 7.61 7.59 0 0 0
25/11/2016
7.61
 6,300 7.53 7.61 7.45 0 0 0
24/11/2016
7.53
 14,010 7.53 7.64 7.48 900 0 0.0
23/11/2016
7.53
 18,020 7.72 7.72 7.50 0 0 0
22/11/2016
7.72
 3,700 7.92 7.92 7.72 500 0 0.0
21/11/2016
7.92
 32,853 7.92 7.92 7.50 0 25,600 -0.7
18/11/2016
7.92
 12,520 7.92 7.92 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |