CTCP Viglacera Đông Triều (dtc)

5.10
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
(2025-02-26) 		-0.10 -1.92% 454,100 0 0
4.60
5.20
5.10
2 tháng
(2025-02-03) 		0 0% 590,441 -400 -0.0
4.60
5.50
5.10
3 tháng
(2024-12-30) 		0.30 6.25% 689,348 -400 -0.0
4.50
5.50
5.10
6 tháng
(2024-09-30) 		0.40 8.51% 1,256,966 -14,200 -0.1
4.10
5.50
5.10
12 tháng
(2024-04-02) 		0.80 18.60% 3,877,029 -16,000 -0.1
3.80
6.70
5.10
24 tháng
(2023-04-10) 		-0.10 -1.92% 6,595,488 -22,352 -0.1
3.80
7.20
5.10
36 tháng
(2022-04-13) 		-6.09 -54.43% 8,286,557 -22,752 -0.1
3.80
11.39
5.10
60 tháng
(2020-04-23) 		-4.85 -48.74% 11,878,045 -180,379 -1.9
3.80
17.20
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2010
37.17
 0 37.17 37.17 37.17 0 0 0
14/05/2010
37.17
 4,100 38.01 38.01 36.79 0 0 0
13/05/2010
38.01
 500 35.54 38.01 38.01 0 0 0
12/05/2010
35.54
 2,900 36.50 36.50 35.54 0 0 0
11/05/2010
36.50
 4,500 37.21 37.63 36.50 0 0 0
10/05/2010
37.21
 1,200 37.63 37.63 35.96 0 1,000 -0.1
07/05/2010
37.63
 1,500 37.63 37.63 37.21 0 1,000 -0.1
06/05/2010
37.63
 2,600 37.21 37.63 37.21 0 0 0
05/05/2010
37.21
 2,000 37.84 37.84 37.21 0 1,000 -0.1
04/05/2010
37.84
 5,800 36.79 38.05 36.79 0 0 0
29/04/2010
36.79
 3,100 37.63 37.63 36.38 0 0 0
28/04/2010
37.63
 8,700 37.00 37.63 37.63 0 0 0
27/04/2010
37.00
 300 37.21 37.21 37.00 0 0 0
26/04/2010
37.21
 1,100 37.63 37.63 37.21 0 0 0
22/04/2010
37.63
 500 36.75 37.63 37.55 0 0 0
21/04/2010
36.75
 2,000 36.25 36.79 35.96 0 0 0
20/04/2010
36.25
 1,600 35.54 36.29 35.96 0 0 0
19/04/2010
35.54
 3,000 36.38 36.38 35.54 0 0 0
16/04/2010
36.38
 900 37.00 37.00 36.38 0 0 0
15/04/2010
37.00
 9,000 36.96 37.00 37.00 0 0 0
14/04/2010
36.96
 1,500 34.79 36.96 36.79 0 300 -0.0
13/04/2010
34.79
 18,100 34.62 36.00 34.45 0 16,000 -1.3
12/04/2010
34.62
 3,600 37.25 37.59 34.62 0 0 0
09/04/2010
37.25
 600 37.13 37.25 37.13 0 0 0
08/04/2010
37.13
 1,900 38.01 38.05 37.13 1,000 0 0.1
07/04/2010
38.01
 1,200 37.84 38.47 36.17 0 0 0
06/04/2010
37.84
 2,400 38.05 39.51 37.63 0 0 0
05/04/2010
38.05
 1,600 36.88 38.05 37.63 0 0 0
02/04/2010
36.88
 300 36.79 36.88 36.79 0 0 0
01/04/2010
36.79
 3,600 36.67 36.92 35.71 0 0 0
31/03/2010
36.67
 2,100 37.21 37.67 36.04 1,000 0 0.1
30/03/2010
37.21
 1,200 37.67 37.84 37.21 0 0 0
29/03/2010
37.67
 300 37.63 37.67 37.67 0 0 0
26/03/2010
37.63
 2,800 38.05 38.05 37.21 1,800 0 0.2
25/03/2010
38.05
 7,900 39.30 39.30 38.05 3,000 0 0.3
24/03/2010
39.30
 4,100 40.52 40.52 38.93 0 0 0
23/03/2010
40.52
 3,400 39.72 40.52 38.88 3,000 0 0.3
22/03/2010
39.72
 4,400 38.88 41.90 39.72 0 0 0
19/03/2010
38.88
 12,600 37.63 39.30 38.47 0 0 0
18/03/2010
37.63
 2,000 39.85 39.85 37.63 0 0 0
17/03/2010
39.85
 8,300 36.79 39.85 35.96 0 800 -0.1
16/03/2010
36.79
 1,700 36.84 39.72 36.79 0 0 0
15/03/2010
36.84
 19,600 36.17 38.68 35.71 1,100 1,100 -0
12/03/2010
36.17
 1,000 36.38 36.38 36.00 0 100 -0.0
11/03/2010
36.38
 6,800 35.75 36.38 35.75 2,700 0 0.2
10/03/2010
35.75
 1,700 35.96 36.38 35.58 1,000 0 0.1
09/03/2010
35.96
 2,800 36.71 36.71 35.96 2,000 0 0.2
08/03/2010
36.71
 100 35.96 36.71 36.71 0 0 0
05/03/2010
35.96
 3,800 34.49 35.96 34.16 800 0 0.1
04/03/2010
34.49
 1,100 33.45 36.13 34.49 0 0 0
03/03/2010
33.45
 3,700 35.96 35.96 33.45 1,000 2,700 -0.1
02/03/2010
35.96
 1,400 35.96 35.96 35.62 0 0 0
01/03/2010
35.96
 1,700 35.96 35.96 34.70 1,000 0 0.1
26/02/2010
35.96
 0 36.00 35.96 35.96 0 0 0
25/02/2010
36.00
 2,700 35.92 36.00 35.58 2,000 0 0.2
24/02/2010
35.92
 2,400 35.54 35.92 35.54 2,000 0 0.2
23/02/2010
35.54
 2,000 35.58 35.58 35.54 2,000 0 0.2
22/02/2010
35.58
 600 35.87 37.63 35.58 0 0 0
12/02/2010
35.87
 0 35.75 35.87 35.87 0 0 0
11/02/2010
35.75
 500 33.74 36.13 35.75 0 0 0
10/02/2010
33.74
 1,000 33.45 33.87 33.74 800 0 0.1
09/02/2010
33.45
 5,300 34.49 34.49 33.45 1,200 0 0.1
08/02/2010
34.49
 2,900 36.75 36.75 34.49 2,700 0 0.2
05/02/2010
36.75
 1,400 37.00 37.00 34.29 800 0 0.1
04/02/2010
37.00
 1,200 34.29 37.00 34.29 0 0 0
03/02/2010
34.29
 1,000 35.75 35.75 34.29 0 0 0
02/02/2010
35.75
 2,100 37.42 37.42 35.75 0 0 0
01/02/2010
37.42
 300 36.79 37.42 37.42 0 0 0
29/01/2010
36.79
 1,200 35.58 38.05 36.79 600 0 0.1
28/01/2010
35.58
 1,900 38.22 40.77 35.58 300 0 0.0
27/01/2010
38.22
 100 36.79 38.22 38.22 0 0 0
26/01/2010
36.79
 14,700 34.29 36.79 35.12 0 0 0
25/01/2010
34.29
 200 32.28 34.49 34.29 0 0 0
22/01/2010
32.28
 300 33.45 33.45 32.28 0 0 0
21/01/2010
33.45
 3,700 36.13 36.13 33.45 500 1,700 -0.1
20/01/2010
36.13
 600 35.37 36.13 33.03 0 0 0
19/01/2010
35.37
 700 33.87 35.37 33.87 200 0 0.0
18/01/2010
33.87
 1,300 36.38 36.38 33.87 0 1,300 -0.1
15/01/2010
36.38
 100 35.12 36.38 36.38 0 0 0
14/01/2010
35.12
 2,600 35.96 35.96 34.70 0 0 0
13/01/2010
35.96
 400 35.12 36.96 35.96 0 0 0
12/01/2010
35.12
 800 37.21 37.21 34.70 0 0 0
11/01/2010
37.21
 0 38.68 37.21 37.21 0 0 0
08/01/2010
38.68
 6,400 36.17 38.68 36.79 5,000 0 0.4
07/01/2010
36.17
 1,300 35.96 36.79 35.96 0 0 0
06/01/2010
35.96
 3,100 39.72 39.72 35.92 0 0 0
05/01/2010
39.72
 3,500 38.80 40.56 38.47 0 0 0
04/01/2010
38.80
 4,700 36.50 38.80 37.76 0 0 0
31/12/2009
36.50
 42,500 33.87 36.50 34.45 0 0 0
30/12/2009
33.87
 3,000 35.29 35.50 33.45 0 0 0
29/12/2009
35.29
 300 34.20 35.75 33.45 0 0 0
28/12/2009
34.20
 2,500 34.16 36.13 34.12 1,100 0 0
25/12/2009
34.16
 9,000 33.66 35.54 33.45 1,900 0 0
24/12/2009
33.66
 700 33.45 33.87 32.61 0 0 0
23/12/2009
33.45
 400 34.45 34.87 33.45 0 0 0
22/12/2009
34.45
 1,100 34.49 35.29 32.82 0 0 0
21/12/2009
34.49
 2,500 34.29 35.92 32.24 1,000 0 0
18/12/2009
34.29
 500 31.15 34.29 34.29 500 0 0
17/12/2009
31.15
 2,600 33.41 35.79 31.11 0 1,000 0
16/12/2009
33.41
 1,400 35.12 35.12 33.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |