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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |