CTCP Viglacera Tiên Sơn (vit)

17.90
0
(0%)
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
(2025-11-04) 		-1.20 -6.52% 16,200 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-1.60 -8.51% 23,700 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-05) 		-1.40 -7.53% 43,800 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-1.17 -6.36% 299,600 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-09) 		-1.64 -8.71% 605,904 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-15) 		3.28 23.58% 2,375,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-20) 		0.58 3.46% 5,539,641 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-30) 		8.22 91.48% 22,843,131 -128,486 -2.4
8.47
23.41
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2011
1.63
 0 1.63 1.63 1.63 0 0 0
07/07/2011
1.63
 0 1.63 1.63 1.63 0 0 0
06/07/2011
1.63
 0 1.63 1.63 1.63 0 0 0
05/07/2011
1.63
 0 1.65 1.63 1.63 0 0 0
04/07/2011
1.65
 5,000 1.61 1.65 1.61 0 0 0
01/07/2011
1.61
 0 1.61 1.61 1.61 0 0 0
30/06/2011
1.61
 0 1.59 1.61 1.61 0 0 0
29/06/2011
1.59
 600 1.65 1.69 1.59 0 0 0
28/06/2011
1.65
 0 1.65 1.65 1.65 0 0 0
27/06/2011
1.65
 61,300 1.76 1.76 1.65 0 0 0
24/06/2011
1.76
 0 1.76 1.76 1.76 0 0 0
23/06/2011
1.76
 5,500 1.78 1.78 1.76 0 0 0
22/06/2011
1.78
 100 1.78 1.78 1.78 0 0 0
21/06/2011
1.78
 1,000 1.78 1.78 1.78 0 0 0
20/06/2011
1.78
 300 1.78 1.80 1.78 0 0 0
17/06/2011
1.78
 1,800 1.72 1.78 1.78 0 0 0
16/06/2011
1.72
 15,000 1.78 1.78 1.70 0 0 0
15/06/2011
1.78
 5,000 1.87 1.87 1.78 0 0 0
14/06/2011
1.87
 1,000 1.85 1.87 1.87 0 0 0
13/06/2011
1.85
 4,500 1.97 1.97 1.85 0 0 0
10/06/2011
1.97
 500 1.91 1.97 1.97 0 0 0
09/06/2011
1.91
 9,000 1.84 1.91 1.85 0 0 0
08/06/2011
1.84
 800 1.89 1.89 1.84 0 0 0
07/06/2011
1.89
 5,900 1.84 1.89 1.87 0 0 0
06/06/2011
1.84
 0 1.84 1.84 1.84 0 0 0
03/06/2011
1.84
 11,000 1.84 1.85 1.84 0 0 0
02/06/2011
1.84
 13,800 1.91 1.91 1.84 0 0 0
01/06/2011
1.91
 5,200 1.85 1.91 1.78 0 0 0
31/05/2011
1.85
 100 1.76 1.85 1.85 0 0 0
30/05/2011
1.76
 0 1.74 1.76 1.76 0 0 0
27/05/2011
1.74
 4,600 1.74 1.78 1.74 0 0 0
26/05/2011
1.74
 3,300 1.70 1.74 1.69 0 0 0
25/05/2011
1.70
 24,200 1.78 1.78 1.69 0 0 0
24/05/2011
1.78
 16,000 1.78 1.80 1.74 0 0 0
23/05/2011
1.78
 5,300 1.78 1.78 1.78 0 0 0
20/05/2011
1.78
 10,000 1.82 1.82 1.76 0 0 0
19/05/2011
1.82
 2,300 1.74 1.82 1.76 0 0 0
18/05/2011
1.74
 2,100 1.78 1.78 1.74 0 0 0
17/05/2011
1.78
 4,300 1.87 1.87 1.78 0 0 0
16/05/2011
1.87
 3,200 1.85 1.91 1.87 0 0 0
13/05/2011
1.85
 7,100 1.80 1.85 1.80 0 0 0
12/05/2011
1.80
 3,700 1.80 1.80 1.80 0 3,700 -0.0
11/05/2011
1.80
 800 1.85 1.93 1.78 0 0 0
10/05/2011
1.85
 0 1.87 1.85 1.85 0 0 0
09/05/2011
1.87
 16,700 1.80 1.87 1.82 0 0 0
06/05/2011
1.80
 5,500 1.84 1.84 1.80 0 0 0
05/05/2011
1.84
 1,500 1.91 1.91 1.84 0 0 0
04/05/2011
1.91
 3,000 1.85 1.91 1.91 0 0 0
29/04/2011
1.85
 1,600 1.91 1.91 1.85 0 0 0
28/04/2011
1.91
 800 1.82 1.91 1.85 0 0 0
27/04/2011
1.82
 2,800 1.91 1.91 1.82 0 0 0
26/04/2011
1.91
 28,200 1.91 1.93 1.84 0 0 0
25/04/2011
1.91
 5,500 1.91 1.91 1.91 0 0 0
22/04/2011: Cổ tức tiền mặt tỉ lệ: 14%
22/04/2011
1.91
 15,100 1.89 2.02 1.89 0 0 0
21/04/2011
1.89
 30,600 1.96 1.96 1.89 0 0 0
20/04/2011
1.96
 300 1.94 1.96 1.96 0 0 0
19/04/2011
1.94
 1,700 1.91 1.94 1.89 0 0 0
18/04/2011
1.91
 3,200 1.96 1.96 1.88 0 0 0
15/04/2011
1.96
 3,600 1.96 1.99 1.96 0 0 0
14/04/2011
1.96
 43,800 1.88 1.99 1.96 0 2,000 -0.0
13/04/2011
1.88
 24,800 1.91 1.93 1.86 0 0 0
08/04/2011
1.91
 5,500 1.93 1.93 1.89 0 0 0
07/04/2011
1.93
 14,700 1.99 2.01 1.93 0 0 0
06/04/2011
1.99
 700 1.96 2.02 1.99 0 0 0
05/04/2011
1.96
 1,900 1.99 2.11 1.96 0 0 0
04/04/2011
1.99
 18,800 1.96 2.04 1.97 0 0 0
01/04/2011
1.96
 66,400 1.84 1.96 1.89 0 2,000 -0.0
31/03/2011
1.84
 0 1.81 1.84 1.84 0 0 0
30/03/2011
1.81
 5,200 1.84 1.84 1.81 0 3,700 -0.0
29/03/2011
1.84
 5,300 1.84 1.94 1.84 0 0 0
28/03/2011
1.84
 6,000 1.84 1.88 1.84 0 5,000 -0.1
25/03/2011
1.84
 2,200 1.86 1.86 1.84 0 0 0
24/03/2011
1.86
 8,300 1.84 1.88 1.86 0 0 0
23/03/2011
1.84
 6,100 1.93 1.93 1.83 0 0 0
22/03/2011
1.93
 20,100 1.96 1.96 1.86 0 0 0
21/03/2011
1.96
 18,300 1.97 1.97 1.89 0 0 0
18/03/2011
1.97
 16,700 1.89 1.97 1.94 0 0 0
17/03/2011
1.89
 22,300 1.79 1.91 1.88 0 0 0
16/03/2011
1.79
 19,400 1.69 1.79 1.78 0 0 0
15/03/2011
1.69
 2,300 1.68 1.69 1.66 0 0 0
14/03/2011
1.68
 11,500 1.76 1.76 1.68 0 0 0
11/03/2011
1.76
 33,500 1.73 1.78 1.71 0 0 0
10/03/2011
1.73
 9,900 1.68 1.73 1.65 0 0 0
09/03/2011
1.68
 4,300 1.68 1.68 1.65 0 0 0
08/03/2011
1.68
 7,000 1.69 1.69 1.68 0 0 0
07/03/2011
1.69
 3,700 1.66 1.69 1.66 0 0 0
04/03/2011
1.66
 9,100 1.69 1.69 1.66 0 0 0
03/03/2011
1.69
 9,500 1.73 1.73 1.69 0 0 0
02/03/2011
1.73
 4,300 1.78 1.89 1.68 0 0 0
01/03/2011
1.78
 17,700 1.84 1.84 1.76 0 0 0
28/02/2011
1.84
 19,600 1.89 1.89 1.79 0 0 0
25/02/2011
1.89
 100 1.81 1.89 1.89 0 0 0
24/02/2011
1.81
 2,700 1.83 1.83 1.76 0 0 0
23/02/2011
1.83
 21,100 1.81 1.83 1.76 0 0 0
22/02/2011
1.81
 13,900 1.83 1.83 1.73 0 0 0
21/02/2011
1.83
 21,200 1.96 1.96 1.81 0 0 0
18/02/2011
1.96
 11,100 1.94 1.96 1.93 0 0 0
17/02/2011
1.94
 3,700 1.96 2.01 1.94 0 0 0
16/02/2011
1.96
 700 2.02 2.02 1.96 0 0 0
15/02/2011
2.02
 24,400 1.93 2.06 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |