CTCP Viễn Liên (uni)

7.60
-0.30
(-3.80%)
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
(2026-02-23) 		-0.70 -8.14% 5,700 0 0
7.60
8.60
7.60
2 tháng
(2026-01-19) 		-0.60 -7.06% 10,500 0 0
7.60
8.90
7.60
3 tháng
(2025-12-22) 		-1 -11.24% 13,200 0 0
7.60
8.90
7.60
6 tháng
(2025-09-22) 		-1.60 -16.84% 126,600 0 0
7.60
10.90
7.60
12 tháng
(2025-03-25) 		1.40 21.54% 1,367,300 -8,800 -0.1
5.60
11.50
7.60
24 tháng
(2024-04-01) 		-1.60 -16.84% 6,429,398 -8,800 -0.1
5.60
11.50
7.60
36 tháng
(2023-04-05) 		-0.50 -5.95% 12,082,867 -32,568 -0.3
5.60
13
7.60
60 tháng
(2021-04-15) 		-5.30 -40.15% 17,083,523 -27,456 -0.3
5.60
33
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2015
9.44
 1,085 9.44 9.54 8.80 0 0 0
02/06/2015
9.44
 1,211 9.72 9.72 8.80 0 0 0
01/06/2015
9.72
 18,000 9.17 9.72 8.98 0 0 0
29/05/2015
9.17
 15,700 8.89 9.17 8.80 0 0 0
28/05/2015
8.89
 2,510 9.07 9.17 8.52 0 0 0
27/05/2015
9.07
 14,600 9.17 9.17 8.61 0 0 0
26/05/2015
9.17
 3,300 9.07 9.17 9.07 0 0 0
25/05/2015
9.07
 700 8.89 9.07 8.89 0 0 0
22/05/2015
8.89
 6,700 8.70 8.89 8.61 0 0 0
21/05/2015
8.70
 10,700 8.33 8.80 8.70 90,400 0 0.9
20/05/2015
8.33
 1,100 8.98 8.98 8.33 0 0 0
19/05/2015
8.98
 300 8.61 8.98 8.98 0 0 0
18/05/2015
8.61
 10,000 8.98 8.98 8.61 71,200 0 0.7
15/05/2015
8.98
 14,400 8.98 8.98 8.80 0 0 0
14/05/2015
8.98
 6,200 9.07 9.07 8.80 0 0 0
13/05/2015
9.07
 52,400 8.80 9.07 8.70 0 0 0
12/05/2015
8.80
 41,500 8.80 8.89 8.70 0 0 0
11/05/2015
8.80
 200 8.70 8.80 8.70 0 0 0
08/05/2015
8.70
 54,500 8.61 8.80 8.61 100,000 0 0.9
07/05/2015
8.61
 28,103 8.24 8.61 8.61 0 0 0
06/05/2015
8.24
 9,300 8.61 8.61 8.24 0 0 0
05/05/2015
8.61
 51,300 8.61 8.61 8.43 0 0 0
04/05/2015
8.61
 66,400 8.70 8.70 8.61 0 0 0
27/04/2015
8.70
 7,700 8.98 8.98 8.52 0 0 0
24/04/2015
8.98
 23,467 9.44 9.44 8.98 0 0 0
23/04/2015
9.44
 10,235 9.26 9.44 8.89 0 0 0
22/04/2015
9.26
 11,100 9.72 9.72 9.26 0 0 0
21/04/2015
9.72
 16,300 9.81 9.81 9.44 0 0 0
20/04/2015
9.81
 7,700 9.63 9.81 9.72 0 0 0
17/04/2015
9.63
 28,800 10 10 9.63 0 0 0
16/04/2015
10
 13,000 9.91 10.09 9.81 0 0 0
15/04/2015
9.91
 26,300 9.81 9.91 9.63 0 0 0
14/04/2015
9.81
 8,965 10.09 10.09 9.81 0 0 0
13/04/2015
10.09
 14,200 10.19 10.19 10 0 0 0
10/04/2015
10.19
 22,700 10 10.19 9.63 0 0 0
09/04/2015
10
 17,503 9.72 10 9.54 0 0 0
08/04/2015
9.72
 22,800 9.54 9.81 9.54 0 0 0
07/04/2015
9.54
 24,720 9.54 9.54 9.35 0 0 0
06/04/2015
9.54
 23,600 9.63 9.63 9.35 7,800 0 0.1
03/04/2015
9.63
 11,200 9.26 9.81 9.26 0 0 0
02/04/2015
9.26
 35,200 9.54 9.63 9.26 0 0 0
01/04/2015
9.54
 55,100 9.44 9.72 9.17 177,200 0 1.8
31/03/2015
9.44
 21,100 9.54 9.54 9.35 0 0 0
30/03/2015
9.54
 99,500 9.44 10 9.35 0 0 0
27/03/2015
9.44
 281,100 8.61 9.44 8.70 0 0 0
26/03/2015
8.61
 111,000 8.61 8.70 8.61 0 0 0
25/03/2015
8.61
 30,400 8.61 8.70 8.61 0 0 0
24/03/2015
8.61
 46,900 8.52 8.61 8.43 0 0 0
23/03/2015
8.52
 29,100 8.61 8.61 8.52 0 0 0
20/03/2015
8.61
 63,400 8.52 8.61 8.43 0 0 0
19/03/2015
8.52
 49,619 8.43 8.70 8.52 0 0 0
18/03/2015
8.43
 39,200 8.43 8.43 8.24 0 0 0
17/03/2015
8.43
 18,110 8.15 8.52 8.15 0 0 0
16/03/2015
8.15
 14,100 8.52 8.52 8.15 0 0 0
13/03/2015
8.52
 32,214 8.43 8.52 8.43 0 0 0
12/03/2015
8.43
 21,700 8.33 8.52 8.43 0 0 0
11/03/2015
8.33
 5,000 8.52 8.52 8.33 0 0 0
10/03/2015
8.52
 43,600 8.24 8.61 8.24 0 0 0
09/03/2015
8.24
 12,000 8.06 8.24 8.06 0 0 0
06/03/2015
8.06
 15,400 8.06 8.15 8.06 0 0 0
05/03/2015
8.06
 35,500 8.24 8.24 7.96 0 0 0
04/03/2015
8.24
 18,127 8.15 8.33 8.24 0 0 0
03/03/2015
8.15
 1,700 8.24 8.24 8.15 0 0 0
02/03/2015
8.24
 0 8.24 8.24 8.24 0 0 0
27/02/2015
8.24
 2,600 8.33 8.33 8.24 0 0 0
26/02/2015
8.33
 6,600 8.43 8.43 8.33 0 0 0
25/02/2015
8.43
 3,983 8.70 8.70 8.24 0 0 0
24/02/2015
8.70
 5,430 8.43 8.70 8.33 0 0 0
13/02/2015
8.43
 11,050 8.24 8.52 8.24 0 0 0
12/02/2015
8.24
 8,604 8.06 8.24 8.15 0 0 0
11/02/2015
8.06
 303 7.87 8.06 8.06 0 0 0
10/02/2015
7.87
 35,720 8.15 8.15 7.78 0 0 0
09/02/2015
8.15
 25,430 8.15 8.15 8.15 0 0 0
06/02/2015
8.15
 10,700 8.15 8.15 8.15 0 0 0
05/02/2015
8.15
 6,800 8.24 8.24 7.78 0 0 0
04/02/2015
8.24
 4,100 8.24 8.24 7.87 0 0 0
03/02/2015
8.24
 15,310 8.24 8.24 8.15 0 0 0
02/02/2015
8.24
 28,100 8.15 8.33 7.96 0 0 0
30/01/2015
8.15
 118,330 8.15 8.33 8.15 0 0 0
29/01/2015
8.15
 14,500 8.33 8.33 8.15 0 0 0
28/01/2015
8.33
 69,400 8.24 8.33 8.24 0 0 0
27/01/2015
8.24
 59,600 8.33 8.33 8.24 0 0 0
26/01/2015
8.33
 86,362 8.06 8.33 8.24 0 0 0
23/01/2015
8.06
 19,771 8.43 8.43 8.06 0 0 0
22/01/2015
8.43
 93,200 8.33 8.43 8.33 0 0 0
21/01/2015
8.33
 53,300 8.24 8.33 8.24 0 0 0
20/01/2015
8.24
 47,000 8.33 8.33 8.24 0 0 0
19/01/2015
8.33
 44,900 8.15 8.33 8.15 0 0 0
16/01/2015
8.15
 9,900 8.15 8.33 7.96 0 0 0
15/01/2015
8.15
 85,800 8.33 8.33 8.15 0 0 0
14/01/2015
8.33
 40,600 8.43 8.43 7.96 0 0 0
13/01/2015
8.43
 47,600 8.33 8.61 8.33 0 0 0
12/01/2015
8.33
 251,519 8.24 8.98 8.33 0 0 0
09/01/2015
8.24
 84,300 8.24 8.43 8.24 0 0 0
08/01/2015
8.24
 74,000 8.24 8.43 8.15 0 0 0
07/01/2015
8.24
 216,510 7.69 8.43 7.50 0 0 0
06/01/2015
7.69
 6,319 7.78 7.78 7.31 0 3,200 -0.0
05/01/2015
7.78
 27,500 7.31 7.78 7.22 0 1,000 -0.0
31/12/2014
7.31
 66,600 7.04 7.41 7.04 0 0 0
30/12/2014
7.04
 19,200 7.13 7.13 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |