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)
07/12/2015
5.49
 24,025 5.22 5.60 5.19 0 0 0
04/12/2015
5.22
 59,157 5.06 5.25 5.06 1,000 0 0.0
03/12/2015
5.06
 6,523 5.06 5.06 5.06 1,700 0 0.0
02/12/2015
5.06
 15,160 5.11 5.19 5.06 0 0 0
01/12/2015
5.11
 10,112 5.11 5.11 5.06 0 0 0
30/11/2015
5.11
 10,200 5.08 5.11 5.03 4,800 0 0.1
27/11/2015
5.08
 4,730 5.14 5.14 5.08 1,500 0 0.0
26/11/2015
5.14
 47,500 5.03 5.17 5.00 4,000 0 0.1
25/11/2015
5.03
 6,600 5.00 5.03 5.00 1,900 0 0.0
24/11/2015
5.00
 27,300 4.97 5.00 4.95 0 0 0
23/11/2015
4.97
 6,830 5.00 5.00 4.97 0 0 0
20/11/2015
5.00
 33,700 4.92 5.06 4.95 0 0 0
19/11/2015
4.92
 56,600 4.92 4.92 4.92 0 0 0
18/11/2015
4.92
 32,800 4.95 4.95 4.86 0 0 0
17/11/2015
4.95
 4,100 4.92 4.95 4.89 0 0 0
16/11/2015
4.92
 1,100 4.89 4.92 4.86 0 0 0
13/11/2015
4.89
 119,664 4.70 4.95 4.81 400 0 0.0
12/11/2015
4.70
 37,912 4.92 5.06 4.70 300 0 0.0
11/11/2015
4.92
 4,850 4.92 4.92 4.65 0 0 0
10/11/2015
4.92
 5,051 5.06 5.06 4.89 0 0 0
09/11/2015
5.06
 8,179 4.92 5.06 4.95 0 0 0
06/11/2015
4.92
 7,630 4.86 4.95 4.89 0 0 0
05/11/2015
4.86
 237,021 4.67 5.14 4.76 0 0 0
04/11/2015
4.67
 30,300 4.56 4.67 4.56 0 0 0
03/11/2015
4.56
 12,800 4.62 4.62 4.56 0 0 0
02/11/2015
4.62
 8,200 4.62 4.62 4.59 0 0 0
30/10/2015
4.62
 21,934 4.76 4.76 4.59 0 0 0
29/10/2015
4.76
 13,800 4.59 4.78 4.65 0 0 0
28/10/2015
4.59
 19,600 4.62 4.62 4.51 0 0 0
27/10/2015
4.62
 4,637 4.54 4.62 4.45 0 0 0
26/10/2015
4.54
 9,238 4.54 4.54 4.43 0 0 0
23/10/2015
4.54
 28,210 4.45 4.86 4.43 0 0 0
22/10/2015
4.45
 28,966 4.43 4.45 4.43 0 0 0
21/10/2015
4.43
 17,195 4.43 4.62 4.32 0 0 0
20/10/2015
4.43
 11,877 4.45 4.45 4.32 0 0 0
19/10/2015
4.45
 13,300 4.37 4.51 4.35 0 0 0
16/10/2015
4.37
 4,341 4.40 4.40 4.29 0 0 0
15/10/2015
4.40
 5,126 4.37 4.40 4.32 0 0 0
14/10/2015
4.37
 6,100 4.37 4.40 4.35 0 0 0
13/10/2015
4.37
 16,800 4.24 4.65 4.26 0 0 0
12/10/2015
4.24
 7,300 4.26 4.26 4.18 0 0 0
09/10/2015
4.26
 5,200 4.32 4.32 4.24 0 0 0
08/10/2015
4.32
 14,200 4.29 4.32 4.18 0 0 0
07/10/2015
4.29
 47,500 4.13 4.29 4.10 0 0 0
06/10/2015
4.13
 48,301 4.07 4.13 4.07 0 0 0
05/10/2015
4.07
 27,300 4.02 4.07 3.96 0 0 0
02/10/2015
4.02
 8,600 4.04 4.04 3.99 0 0 0
01/10/2015
4.04
 13,386 3.99 4.04 3.99 0 0 0
30/09/2015
3.99
 1,100 4.02 4.02 3.99 0 0 0
29/09/2015
4.02
 3,501 4.02 4.04 3.99 0 0 0
28/09/2015
4.02
 1,000 4.04 4.04 4.02 0 0 0
25/09/2015
4.04
 4,253 4.04 4.04 3.99 0 0 0
24/09/2015
4.04
 17,920 4.04 4.04 3.96 0 0 0
23/09/2015
4.04
 6,700 4.07 4.07 3.99 0 0 0
22/09/2015
4.07
 4,625 4.07 4.07 4.02 0 0 0
21/09/2015
4.07
 3,400 3.99 4.07 3.94 0 0 0
18/09/2015
3.99
 4,755 4.10 4.10 3.94 0 0 0
17/09/2015
4.10
 3,500 4.18 4.18 3.88 0 0 0
16/09/2015
4.18
 0 4.18 4.18 4.18 0 0 0
15/09/2015
4.18
 0 4.18 4.18 4.18 0 0 0
14/09/2015
4.18
 100 4.07 4.18 4.18 0 0 0
11/09/2015
4.07
 400 4.07 4.07 4.07 0 0 0
10/09/2015
4.07
 918 4.07 4.07 4.07 0 0 0
09/09/2015
4.07
 11,410 4.07 4.10 4.07 8,200 0 0.1
08/09/2015
4.07
 7,500 4.07 4.07 4.07 7,500 0 0.1
07/09/2015
4.07
 8,300 4.10 4.10 4.07 4,300 0 0.1
04/09/2015
4.10
 500 4.07 4.10 4.10 0 0 0
03/09/2015
4.07
 3,000 4.04 4.10 4.07 2,000 0 0.0
01/09/2015
4.04
 4,900 4.02 4.04 4.02 500 0 0.0
31/08/2015
4.02
 8,900 4.10 4.10 4.02 6,900 0 0.1
28/08/2015
4.10
 2,300 4.07 4.10 4.10 0 0 0
27/08/2015
4.07
 18,100 4.07 4.10 4.07 7,100 0 0.1
26/08/2015
4.07
 8,800 4.15 4.15 4.02 5,000 0 0.1
25/08/2015
4.15
 37,800 4.07 4.15 3.80 0 0 0
24/08/2015
4.07
 44,200 4.18 4.18 3.77 35,000 0 0.5
21/08/2015
4.18
 57,180 4.24 4.24 3.94 27,700 0 0.4
20/08/2015
4.24
 500 4.15 4.24 4.21 0 0 0
19/08/2015
4.15
 1,100 4.15 4.15 4.10 0 0 0
18/08/2015
4.15
 40,200 4.10 4.35 4.13 0 0 0
17/08/2015
4.10
 63,300 4.07 4.21 4.07 20,300 0 0.3
14/08/2015
4.07
 55,700 4.15 4.18 4.07 15,000 0 0.2
13/08/2015
4.15
 19,200 4.21 4.21 4.15 17,000 0 0.3
12/08/2015
4.21
 32,707 4.07 4.24 4.10 18,000 0 0.3
11/08/2015
4.07
 0 4.07 4.07 4.07 0 0 0
10/08/2015
4.07
 1,900 4.15 4.15 4.07 0 0 0
07/08/2015
4.15
 400 4.15 4.15 4.15 0 0 0
06/08/2015
4.15
 2,200 4.02 4.15 3.94 0 0 0
05/08/2015
4.02
 41,315 3.83 4.21 3.96 0 0 0
04/08/2015
3.83
 7,100 3.96 4.04 3.83 0 0 0
03/08/2015
3.96
 19,200 4.32 4.32 3.96 0 0 0
31/07/2015
4.32
 100 4.18 4.32 4.32 0 0 0
30/07/2015
4.18
 0 4.18 4.18 4.18 0 0 0
29/07/2015
4.18
 35,200 4.07 4.21 4.07 0 0 0
28/07/2015
4.07
 11,700 4.04 4.07 3.96 0 0 0
27/07/2015
4.04
 31,500 4.04 4.04 3.96 0 0 0
24/07/2015
4.04
 1,300 4.07 4.07 4.04 0 0 0
23/07/2015
4.07
 4,000 4.07 4.07 3.88 0 0 0
22/07/2015
4.07
 18,300 4.10 4.10 3.83 0 0 0
21/07/2015
4.10
 5,000 4.04 4.10 3.83 0 0 0
20/07/2015
4.04
 2,800 3.85 4.04 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |