CTCP Viễn Liên (uni)

6.40
0.40
(6.67%)
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
(2026-06-29) 		-1.10 -15.49% 42,500 0 0
6
7.20
6.40
2 tháng
(2026-06-01) 		-1.60 -21.05% 26,206,600 0 0
6
7.70
6.40
3 tháng
(2026-05-04) 		-2 -25% 27,591,500 0 0
6
8.50
6.40
6 tháng
(2026-01-30) 		-2.40 -28.57% 27,610,700 0 0
6
8.60
6.40
12 tháng
(2025-08-04) 		-3.30 -35.48% 28,202,500 0 0
6
11.50
6.40
24 tháng
(2024-08-08) 		-2.40 -28.57% 30,903,264 -8,800 -0.1
5.60
11.50
6.40
36 tháng
(2023-08-14) 		-7 -53.85% 38,733,639 -20,968 -0.2
5.60
13
6.40
60 tháng
(2021-08-24) 		-7.80 -56.52% 44,412,912 -31,856 -0.4
5.60
33
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2012
3.78
 132,600 3.53 3.78 3.62 0 0 0
24/02/2012
3.53
 273,600 3.37 3.53 3.45 0 0 0
23/02/2012
3.37
 231,300 3.29 3.37 3.29 0 0 0
22/02/2012
3.29
 210,900 3.04 3.29 2.96 0 0 0
21/02/2012
3.04
 39,000 3.12 3.29 3.04 0 0 0
20/02/2012
3.12
 51,900 2.96 3.12 2.96 100 0 0.0
17/02/2012
2.96
 116,300 2.96 3.04 2.88 0 0 0
16/02/2012
2.96
 26,900 2.96 3.04 2.96 100 0 0.0
15/02/2012
2.96
 24,900 3.04 3.12 2.88 0 0 0
14/02/2012
3.04
 38,600 2.88 3.04 2.88 0 0 0
13/02/2012
2.88
 27,500 2.96 2.96 2.79 0 0 0
10/02/2012
2.96
 62,100 3.12 3.12 2.96 0 0 0
09/02/2012
3.12
 94,200 3.37 3.37 3.12 0 32,000 -0.1
08/02/2012
3.37
 40,300 3.29 3.37 3.21 0 0 0
07/02/2012
3.29
 57,600 3.21 3.29 3.21 0 0 0
06/02/2012
3.21
 27,500 3.29 3.29 3.12 0 0 0
03/02/2012
3.29
 69,700 3.45 3.45 3.29 0 0 0
02/02/2012
3.45
 84,100 3.29 3.45 3.29 0 0 0
01/02/2012
3.29
 13,700 3.37 3.45 3.29 0 0 0
31/01/2012
3.37
 98,300 3.37 3.37 3.29 0 0 0
30/01/2012
3.37
 40,000 3.21 3.37 3.12 0 0 0
20/01/2012
3.21
 25,300 3.45 3.45 3.21 0 0 0
19/01/2012
3.45
 16,200 3.21 3.45 3.29 0 0 0
18/01/2012
3.21
 6,700 3.12 3.29 3.21 0 0 0
17/01/2012
3.12
 22,100 3.12 3.29 3.04 0 0 0
16/01/2012
3.12
 28,000 2.96 3.12 2.96 0 0 0
13/01/2012
2.96
 31,200 3.04 3.04 2.96 0 0 0
12/01/2012
3.04
 12,400 2.96 3.12 2.96 0 0 0
11/01/2012
2.96
 85,400 3.12 3.29 2.96 9,000 0 0.0
10/01/2012
3.12
 31,200 3.04 3.12 3.04 0 0 0
09/01/2012
3.04
 18,600 2.88 3.04 2.88 0 0 0
06/01/2012
2.88
 14,300 3.12 3.12 2.88 0 0 0
05/01/2012
3.12
 58,200 3.04 3.12 2.96 0 0 0
04/01/2012
3.04
 25,100 3.21 3.37 3.04 0 0 0
03/01/2012
3.21
 10,400 3.21 3.21 3.12 0 0 0
30/12/2011
3.21
 26,200 3.04 3.21 2.96 0 0 0
29/12/2011
3.04
 24,200 3.12 3.12 2.96 0 0 0
28/12/2011
3.12
 25,300 2.96 3.21 2.96 0 0 0
27/12/2011
2.96
 26,000 3.12 3.29 2.96 0 0 0
26/12/2011
3.12
 18,200 3.37 3.37 3.12 0 0 0
23/12/2011
3.37
 37,600 3.45 3.45 3.29 0 0 0
22/12/2011
3.45
 19,100 3.70 3.70 3.45 0 0 0
21/12/2011
3.70
 5,600 3.70 3.70 3.62 0 0 0
20/12/2011
3.70
 19,700 3.86 3.86 3.70 0 0 0
19/12/2011
3.86
 6,700 3.95 4.11 3.86 0 0 0
16/12/2011
3.95
 8,700 3.78 4.03 3.78 0 0 0
15/12/2011
3.78
 53,400 3.95 3.95 3.78 0 0 0
14/12/2011
3.95
 30,800 3.95 4.19 3.78 0 0 0
13/12/2011
3.95
 19,100 4.11 4.19 3.95 0 0 0
12/12/2011
4.11
 45,400 4.27 4.36 4.03 0 0 0
09/12/2011
4.27
 91,200 4.36 4.52 4.27 0 0 0
08/12/2011
4.36
 29,200 4.44 4.60 4.36 0 0 0
07/12/2011
4.44
 29,100 4.52 4.68 4.44 0 0 0
06/12/2011
4.52
 33,200 4.60 4.77 4.52 0 0 0
05/12/2011
4.60
 89,900 4.27 4.60 4.44 30,000 0 0.2
02/12/2011
4.27
 54,500 4.36 4.60 4.27 0 0 0
01/12/2011
4.36
 6,800 4.27 4.52 4.36 0 0 0
30/11/2011
4.27
 12,200 4.27 4.52 4.27 0 0 0
29/11/2011
4.27
 19,500 4.36 4.44 4.27 0 0 0
28/11/2011
4.36
 64,100 4.11 4.36 4.11 20,000 0 0.1
25/11/2011
4.11
 66,000 4.19 4.27 4.11 300 0 0.0
24/11/2011
4.19
 26,600 4.27 4.52 4.19 0 0 0
23/11/2011
4.27
 11,000 4.27 4.36 4.19 0 0 0
22/11/2011
4.27
 61,400 4.27 4.44 4.03 0 0 0
21/11/2011
4.27
 8,300 4.52 4.52 4.27 0 0 0
18/11/2011
4.52
 18,900 4.77 4.77 4.44 0 0 0
17/11/2011
4.77
 23,100 4.60 4.93 4.44 0 0 0
16/11/2011
4.60
 20,800 4.52 4.85 4.60 0 0 0
15/11/2011
4.52
 34,100 4.60 4.68 4.44 0 0 0
14/11/2011
4.60
 127,700 4.60 5.10 4.60 0 30,000 -0.2
11/11/2011
4.60
 22,900 4.77 5.01 4.60 0 0 0
10/11/2011
4.77
 34,200 4.85 4.93 4.60 0 0 0
09/11/2011
4.85
 29,000 4.93 5.10 4.85 0 0 0
08/11/2011
4.93
 63,800 4.85 5.01 4.68 0 0 0
07/11/2011
4.85
 61,600 4.85 5.01 4.77 0 0 0
04/11/2011
4.85
 43,600 4.85 5.26 4.85 0 0 0
03/11/2011
4.85
 46,700 4.77 5.10 4.77 0 1,200 -0.0
02/11/2011
4.77
 29,300 4.77 5.10 4.60 0 0 0
01/11/2011
4.77
 26,000 4.93 5.10 4.77 0 0 0
31/10/2011
4.93
 92,000 4.85 5.18 4.85 0 14,000 -0.1
28/10/2011
4.85
 78,800 4.68 4.85 4.68 0 0 0
27/10/2011
4.68
 91,400 4.52 4.68 4.52 14,000 0 0.1
26/10/2011
4.52
 9,300 4.44 4.60 4.27 0 0 0
25/10/2011
4.44
 46,700 4.60 4.60 4.36 10,000 0 0.1
24/10/2011
4.60
 26,700 4.44 4.68 4.44 0 0 0
21/10/2011
4.44
 24,600 4.27 4.44 4.27 0 0 0
20/10/2011
4.27
 25,300 4.27 4.36 4.19 5,000 0 0.0
19/10/2011
4.27
 54,900 4.19 4.36 4.11 15,000 0 0.1
18/10/2011
4.19
 43,700 4.36 4.36 4.19 0 0 0
17/10/2011
4.36
 16,200 4.52 4.52 4.36 0 0 0
14/10/2011
4.52
 24,000 4.44 4.52 4.11 0 0 0
13/10/2011
4.44
 30,700 4.44 4.52 4.27 0 0 0
12/10/2011
4.44
 45,400 4.60 4.60 4.36 0 0 0
11/10/2011
4.60
 12,700 4.68 4.77 4.60 0 0 0
10/10/2011
4.68
 27,900 4.77 4.77 4.52 0 0 0
07/10/2011
4.77
 11,700 4.77 5.01 4.68 0 0 0
06/10/2011
4.77
 56,200 4.60 4.85 4.68 0 0 0
05/10/2011
4.60
 29,500 4.77 4.85 4.60 0 0 0
04/10/2011
4.77
 42,600 4.85 4.85 4.60 0 0 0
03/10/2011
4.85
 49,800 4.93 5.10 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |