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)
05/11/2014
2.72
 16,240 2.74 2.74 2.66 0 0 0
04/11/2014
2.74
 2,505 2.81 2.81 2.72 0 0 0
03/11/2014
2.81
 7,100 2.85 2.85 2.75 0 0 0
31/10/2014
2.85
 6,705 2.85 2.85 2.75 0 0 0
30/10/2014
2.85
 8,700 2.87 2.89 2.75 0 0 0
29/10/2014
2.87
 13,100 2.62 2.87 2.53 0 0 0
28/10/2014
2.62
 23,700 2.81 2.81 2.60 0 0 0
27/10/2014
2.81
 16,700 2.79 3.05 2.81 0 0 0
24/10/2014
2.79
 22,730 2.55 2.79 2.79 0 0 0
23/10/2014
2.55
 38,550 2.32 2.55 2.44 0 0 0
22/10/2014
2.32
 39,400 2.34 2.40 2.30 0 0 0
21/10/2014
2.34
 20,000 2.45 2.45 2.34 0 0 0
20/10/2014
2.45
 200 2.47 2.47 2.45 0 0 0
17/10/2014
2.47
 7,200 2.40 2.47 2.30 0 0 0
16/10/2014
2.40
 0 2.40 2.40 2.40 0 0 0
15/10/2014
2.40
 3,300 2.36 2.42 2.34 0 0 0
14/10/2014
2.36
 50 2.36 2.36 2.36 0 0 0
13/10/2014
2.36
 0 2.36 2.36 2.36 0 0 0
10/10/2014
2.36
 1,000 2.42 2.42 2.36 0 0 0
09/10/2014
2.42
 3,200 2.34 2.42 2.42 0 0 0
08/10/2014
2.34
 2,000 2.32 2.40 2.34 0 0 0
07/10/2014
2.32
 12,582 2.34 2.34 2.32 0 0 0
06/10/2014
2.34
 6,400 2.34 2.34 2.34 0 0 0
03/10/2014
2.34
 39,900 2.34 2.34 2.34 0 0 0
02/10/2014
2.34
 10,900 2.36 2.36 2.34 0 0 0
01/10/2014
2.36
 23,400 2.34 2.36 2.34 0 0 0
30/09/2014
2.34
 3,100 2.34 2.34 2.27 0 0 0
29/09/2014
2.34
 0 2.34 2.34 2.34 0 0 0
26/09/2014
2.34
 1,000 2.36 2.36 2.34 0 0 0
25/09/2014
2.36
 6,200 2.38 2.38 2.32 0 0 0
24/09/2014
2.38
 300 2.38 2.38 2.38 0 0 0
23/09/2014
2.38
 5,500 2.38 2.40 2.38 0 0 0
22/09/2014
2.38
 400 2.36 2.38 2.38 0 0 0
19/09/2014
2.36
 22,700 2.32 2.36 2.32 0 0 0
18/09/2014
2.32
 15,000 2.32 2.36 2.32 0 0 0
17/09/2014
2.32
 10,400 2.34 2.34 2.30 0 0 0
16/09/2014
2.34
 7,220 2.34 2.34 2.34 0 0 0
15/09/2014
2.34
 7,600 2.42 2.42 2.34 0 100 -0.0
12/09/2014
2.42
 11,200 2.30 2.42 2.34 0 0 0
11/09/2014
2.30
 2,300 2.29 2.30 2.29 0 0 0
10/09/2014
2.29
 1,000 2.27 2.29 2.29 0 0 0
09/09/2014
2.27
 36,600 2.17 2.32 2.17 0 0 0
08/09/2014
2.17
 5,000 2.10 2.21 2.15 0 0 0
05/09/2014
2.10
 24,000 2.15 2.15 2.08 0 0 0
04/09/2014
2.15
 0 2.15 2.15 2.15 0 0 0
03/09/2014
2.15
 3,800 2.12 2.15 2.15 0 0 0
29/08/2014
2.12
 1,500 2.10 2.12 2.10 0 0 0
28/08/2014
2.10
 200 2.06 2.10 2.06 0 0 0
27/08/2014
2.06
 15,200 2.23 2.23 2.06 0 0 0
26/08/2014
2.23
 20,000 2.23 2.23 2.23 0 0 0
25/08/2014
2.23
 100 2.12 2.23 2.23 0 0 0
22/08/2014
2.12
 0 2.12 2.12 2.12 0 0 0
21/08/2014
2.12
 200 2.08 2.12 2.12 0 0 0
20/08/2014
2.08
 6,000 2.06 2.08 2.06 0 0 0
19/08/2014
2.06
 1,600 2.14 2.21 2.06 0 0 0
18/08/2014
2.14
 0 2.14 2.14 2.14 0 0 0
15/08/2014
2.14
 0 2.14 2.14 2.14 0 0 0
14/08/2014
2.14
 5,100 2.15 2.32 2.14 0 0 0
13/08/2014
2.15
 2,100 2.15 2.15 2.12 0 0 0
12/08/2014
2.15
 0 2.15 2.15 2.15 0 0 0
11/08/2014
2.15
 7,200 2.02 2.15 2.04 0 0 0
08/08/2014
2.02
 2,000 2.06 2.06 2.02 0 0 0
07/08/2014
2.06
 12,000 2.06 2.06 2.06 0 0 0
06/08/2014
2.06
 1,400 2.10 2.10 2.06 0 0 0
05/08/2014
2.10
 1,100 2.10 2.10 2.06 0 0 0
04/08/2014
2.10
 2,000 2.10 2.10 2.10 0 0 0
01/08/2014
2.10
 5,100 2.06 2.10 2.06 0 0 0
31/07/2014
2.06
 10,000 2.06 2.06 2.06 0 0 0
30/07/2014
2.06
 31,900 2.08 2.08 2.00 0 0 0
29/07/2014
2.08
 14,600 2.08 2.08 2.04 0 0 0
28/07/2014
2.08
 13,600 2.10 2.10 2.00 0 0 0
25/07/2014
2.10
 6,600 2.10 2.10 2.04 0 0 0
24/07/2014
2.10
 17,100 2.25 2.25 2.04 0 0 0
23/07/2014
2.25
 20,100 2.06 2.25 2.04 0 0 0
22/07/2014
2.06
 11,400 2.10 2.10 2.06 0 0 0
21/07/2014
2.10
 19,100 2.08 2.12 2.08 0 0 0
18/07/2014
2.08
 2,100 2.08 2.08 2.02 0 0 0
17/07/2014
2.08
 26,100 2.02 2.08 2.02 0 0 0
16/07/2014
2.02
 36,310 2.02 2.02 1.97 0 0 0
15/07/2014
2.02
 8,600 1.87 2.02 1.85 0 0 0
14/07/2014
1.87
 7,200 1.93 1.93 1.87 0 0 0
11/07/2014
1.93
 4,200 1.91 1.93 1.78 0 0 0
10/07/2014
1.91
 27,800 1.89 1.91 1.87 0 0 0
09/07/2014
1.89
 17,600 1.87 1.89 1.87 0 0 0
08/07/2014
1.87
 2,400 1.87 1.87 1.84 0 0 0
07/07/2014
1.87
 12,700 1.85 1.91 1.84 0 0 0
04/07/2014
1.85
 2,000 1.87 1.87 1.85 0 0 0
03/07/2014
1.87
 100 1.80 1.87 1.87 0 0 0
02/07/2014
1.80
 16,800 1.84 1.84 1.78 0 0 0
01/07/2014
1.84
 400 1.82 1.84 1.78 0 0 0
30/06/2014
1.82
 0 1.82 1.82 1.82 0 0 0
27/06/2014
1.82
 100 1.78 1.82 1.82 0 0 0
26/06/2014
1.78
 800 1.76 1.84 1.74 0 0 0
25/06/2014
1.76
 600 1.74 1.76 1.72 0 0 0
24/06/2014
1.74
 15,100 1.76 1.76 1.72 0 0 0
23/06/2014
1.76
 4,300 1.70 1.76 1.70 0 0 0
20/06/2014
1.70
 4,200 1.59 1.70 1.69 0 0 0
19/06/2014
1.59
 8,550 1.59 1.59 1.50 0 0 0
18/06/2014
1.59
 6,500 1.70 1.70 1.59 0 0 0
17/06/2014
1.70
 100 1.59 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |