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)
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
17/07/2015
3.85
 1,000 4.21 4.21 3.85 0 0 0
16/07/2015
4.21
 0 4.21 4.21 4.21 0 0 0
15/07/2015
4.21
 0 4.21 4.21 4.21 0 0 0
14/07/2015
4.21
 0 4.21 4.21 4.21 0 0 0
13/07/2015
4.21
 3,100 4.07 4.21 3.96 0 0 0
10/07/2015
4.07
 8,400 4.15 4.37 3.83 0 1,200 -0.0
09/07/2015
4.15
 25,100 4.10 4.15 3.96 0 0 0
08/07/2015
4.10
 0 4.10 4.10 4.10 0 0 0
07/07/2015
4.10
 0 4.10 4.10 4.10 0 0 0
06/07/2015
4.10
 500 4.04 4.10 4.10 0 0 0
03/07/2015
4.04
 200 4.10 4.10 4.02 0 0 0
02/07/2015
4.10
 100 4.04 4.10 4.10 0 0 0
01/07/2015
4.04
 600 4.10 4.10 4.04 0 0 0
30/06/2015
4.10
 0 4.10 4.10 4.10 0 0 0
29/06/2015
4.10
 1,200 4.10 4.10 3.83 0 0 0
26/06/2015
4.10
 200 4.15 4.15 3.96 0 0 0
25/06/2015
4.15
 0 4.15 4.15 4.15 0 0 0
24/06/2015
4.15
 2,300 4.04 4.15 3.66 0 0 0
23/06/2015
4.04
 4,300 4.13 4.13 4.04 0 0 0
22/06/2015
4.13
 34,700 4.10 4.13 4.07 0 0 0
19/06/2015
4.10
 38,100 3.96 4.10 4.07 0 0 0
18/06/2015
3.96
 1,000 3.61 3.96 3.61 0 0 0
17/06/2015
3.61
 1,110 3.77 4.10 3.61 0 0 0
16/06/2015
3.77
 1,400 4.10 4.10 3.69 0 0 0
15/06/2015
4.10
 1,300 4.10 4.10 4.02 1,200 0 0.0
12/06/2015
4.10
 2,000 4.07 4.10 4.04 0 0 0
11/06/2015
4.07
 5,200 4.18 4.18 3.85 0 0 0
10/06/2015
4.18
 0 4.18 4.18 4.18 0 0 0
09/06/2015
4.18
 300 4.21 4.21 4.18 0 0 0
08/06/2015: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 9900/1615 (Volume + 16.31%, Ratio=0.16)
Quyền mua cổ phiếu: 99/20 Giá: 10 (Volume + 20.20%, Ratio=0.20)
08/06/2015
4.21
 14,900 3.97 4.26 4.10 0 0 0
05/06/2015
3.97
 46,800 3.75 4.05 3.75 0 0 0
04/06/2015
3.75
 17,205 3.88 4.10 3.50 0 0 0
03/06/2015
3.88
 28,800 3.93 3.99 3.82 0 0 0
02/06/2015
3.93
 3,800 3.99 3.99 3.93 0 0 0
01/06/2015
3.99
 13,700 3.93 3.99 3.90 0 0 0
29/05/2015
3.93
 30,600 3.99 3.99 3.93 0 0 0
28/05/2015
3.99
 0 3.99 3.99 3.99 0 0 0
27/05/2015
3.99
 10,900 3.93 3.99 3.93 0 0 0
26/05/2015
3.93
 9,600 3.93 3.99 3.92 0 0 0
25/05/2015
3.93
 11,300 3.93 3.93 3.93 0 0 0
22/05/2015
3.93
 4,600 4.12 4.12 3.93 0 0 0
21/05/2015
4.12
 2,538 4.22 4.22 3.99 0 0 0
20/05/2015
4.22
 10,500 3.95 4.29 3.97 0 0 0
19/05/2015
3.95
 700 4.03 4.03 3.95 0 0 0
18/05/2015
4.03
 3,100 4.07 4.07 4.03 0 0 0
15/05/2015
4.07
 86,300 4.08 4.12 4.03 0 0 0
14/05/2015
4.08
 21,800 3.93 4.08 3.93 0 0 0
13/05/2015
3.93
 13,600 3.93 3.93 3.92 0 0 0
12/05/2015
3.93
 12,500 3.93 3.93 3.90 0 0 0
11/05/2015
3.93
 3,300 3.93 3.93 3.93 0 0 0
08/05/2015
3.93
 5,732 3.92 3.93 3.84 0 0 0
07/05/2015
3.92
 5,900 3.93 3.93 3.92 0 0 0
06/05/2015
3.93
 1,100 3.97 3.97 3.93 0 0 0
05/05/2015
3.97
 2,470 4.03 4.03 3.75 0 0 0
04/05/2015
4.03
 0 4.03 4.03 4.03 0 0 0
27/04/2015
4.03
 9,800 4.03 4.03 3.97 0 0 0
24/04/2015
4.03
 2,600 4.07 4.07 4.01 0 0 0
23/04/2015
4.07
 12,700 4.10 4.10 4.05 0 0 0
22/04/2015
4.10
 4,100 3.97 4.10 3.97 0 0 0
21/04/2015
3.97
 11,300 3.99 3.99 3.93 0 0 0
20/04/2015
3.99
 21,000 3.95 3.99 3.93 0 0 0
17/04/2015
3.95
 5,600 3.73 3.95 3.93 0 0 0
16/04/2015
3.73
 10,500 3.73 4.07 3.73 0 0 0
15/04/2015
3.73
 700 4.01 4.08 3.73 0 0 0
14/04/2015
4.01
 65,200 3.69 4.05 3.73 0 0 0
13/04/2015
3.69
 15,700 3.67 3.78 3.67 0 0 0
10/04/2015
3.67
 5,200 3.65 3.67 3.62 0 0 0
09/04/2015
3.65
 3,800 3.56 3.65 3.56 0 0 0
08/04/2015
3.56
 1,200 3.60 3.60 3.56 0 0 0
07/04/2015
3.60
 3,000 3.62 3.62 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |