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)
15/12/2009
35.12
 200 34.62 36.67 35.12 0 0 0
14/12/2009
34.62
 100 32.78 34.62 34.62 0 0 0
11/12/2009
32.78
 3,100 34.91 36.75 32.78 0 0 0
10/12/2009
34.91
 200 33.07 35.46 34.91 0 0 0
09/12/2009
33.07
 700 35.12 35.12 33.07 0 0 0
08/12/2009
35.12
 1,100 34.62 35.54 35.12 0 0 0
07/12/2009
34.62
 800 33.87 34.66 34.08 0 0 0
04/12/2009
33.87
 300 33.45 34.45 33.87 0 0 0
03/12/2009
33.45
 1,100 33.45 33.45 33.24 0 0 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 40%
02/12/2009
33.45
 2,100 35.46 37.63 33.03 0 0 0
01/12/2009
35.46
 2,300 33.18 35.46 35.34 0 0 0
30/11/2009
33.18
 3,900 31.94 33.18 32.70 0 0 0
27/11/2009
31.94
 9,700 32.18 34.30 29.99 1,000 500 0
26/11/2009
32.18
 10,000 33.42 33.42 32.18 0 3,500 0
25/11/2009
33.42
 3,600 35.94 37.97 33.42 0 300 0
24/11/2009
35.94
 1,300 36.97 36.97 35.94 0 0 0
23/11/2009
36.97
 4,500 39.13 39.13 36.93 0 0 0
20/11/2009
39.13
 1,200 39.53 39.53 38.33 0 0 0
19/11/2009
39.53
 3,700 39.93 40.93 39.53 0 0 0
18/11/2009
39.93
 11,900 37.93 39.97 38.53 1,500 0 0
17/11/2009
37.93
 500 37.41 39.93 37.93 0 0 0
16/11/2009
37.41
 8,800 37.25 39.89 37.41 2,300 0 0
13/11/2009
37.25
 2,900 39.25 39.25 37.25 0 0 0
12/11/2009
39.25
 2,200 39.93 39.93 38.73 0 0 0
11/11/2009
39.93
 3,700 36.53 39.93 37.13 200 0 0
10/11/2009
36.53
 8,100 37.57 39.89 36.53 3,300 0 0
09/11/2009
37.57
 4,700 39.93 39.93 37.57 0 0 0
06/11/2009
39.93
 2,400 39.21 40.73 39.93 2,000 0 0
05/11/2009
39.21
 15,600 38.73 39.93 38.73 10,000 0 0
04/11/2009
38.73
 300 36.29 38.73 38.65 0 0 0
03/11/2009
36.29
 6,400 38.69 38.69 36.29 0 0 0
02/11/2009
38.69
 8,100 41.57 42.72 38.69 0 0 0
30/10/2009
41.57
 32,600 38.73 41.57 39.61 0 0 0
29/10/2009
38.73
 19,100 41.92 41.92 38.53 0 0 0
28/10/2009
41.92
 9,900 43.52 43.52 40.73 0 0 0
27/10/2009
43.52
 1,300 46.52 46.52 43.52 0 0 0
26/10/2009
46.52
 22,100 48.83 48.83 44.52 1,200 0 0
23/10/2009
48.83
 47,400 45.68 48.83 42.72 0 2,200 0
22/10/2009
45.68
 16,200 42.72 45.68 45.52 800 0 0
21/10/2009
42.72
 48,200 39.93 42.72 41.92 0 300 0
20/10/2009
39.93
 1,000 37.37 39.93 39.93 0 0 0
19/10/2009
37.37
 9,200 35.10 37.37 35.94 200 0 0
16/10/2009
35.10
 27,700 33.14 35.10 33.14 500 100 0
15/10/2009
33.14
 14,200 31.86 33.14 32.34 1,000 0 0
14/10/2009
31.86
 3,700 31.14 31.86 30.35 500 0 0
13/10/2009
31.14
 200 31.94 31.94 31.14 0 0 0
12/10/2009
31.94
 16,900 31.54 31.94 31.14 700 2,200 0
09/10/2009
31.54
 6,300 30.74 31.94 31.14 0 0 0
08/10/2009
30.74
 2,800 30.74 30.94 30.70 0 0 0
07/10/2009
30.74
 2,100 29.39 30.74 30.51 0 0 0
06/10/2009
29.39
 2,500 30.51 30.74 29.39 0 0 0
05/10/2009
30.51
 100 29.63 30.51 30.51 0 0 0
02/10/2009
29.63
 9,600 29.43 29.63 28.75 0 0 0
01/10/2009
29.43
 4,700 30.58 30.58 28.67 0 0 0
30/09/2009
30.58
 2,100 31.14 31.14 30.58 0 0 0
29/09/2009
31.14
 2,400 30.35 31.14 30.94 800 0 0
28/09/2009
30.35
 5,300 30.70 31.94 30.35 0 0 0
25/09/2009
30.70
 3,800 30.62 30.74 29.95 0 0 0
24/09/2009
30.62
 4,000 30.55 30.74 29.63 0 0 0
23/09/2009
30.55
 7,100 31.54 31.70 30.55 0 0 0
22/09/2009
31.54
 10,300 31.74 33.14 31.54 0 0 0
21/09/2009
31.74
 17,000 31.42 32.34 30.78 200 100 0
18/09/2009
31.42
 16,700 30.86 31.46 30.35 0 1,500 0
17/09/2009
30.86
 7,500 30.98 31.94 29.99 500 0 0
16/09/2009
30.98
 10,700 29.55 31.14 29.95 0 0 0
15/09/2009
29.55
 12,400 29.51 30.35 29.15 0 0 0
14/09/2009
29.51
 5,800 29.23 30.35 28.79 0 0 0
11/09/2009
29.23
 5,500 29.35 29.35 28.95 0 0 0
10/09/2009
29.35
 2,400 29.75 29.75 28.83 0 0 0
09/09/2009
29.75
 4,100 29.63 29.83 29.55 600 0 0
08/09/2009
29.63
 9,200 29.23 29.95 29.55 0 0 0
07/09/2009
29.23
 4,900 29.23 29.35 29.15 0 0 0
04/09/2009
29.23
 2,800 29.15 29.55 29.07 0 0 0
03/09/2009
29.15
 3,900 29.63 29.63 28.75 0 0 0
01/09/2009
29.63
 3,500 29.75 30.07 29.55 0 0 0
31/08/2009
29.75
 5,800 29.55 30.35 29.55 0 500 0
28/08/2009
29.55
 2,800 29.35 29.87 29.47 0 0 0
27/08/2009
29.35
 1,300 28.75 29.55 29.35 0 1,000 0
26/08/2009
28.75
 4,000 28.91 28.91 28.35 0 0 0
25/08/2009
28.91
 8,900 29.55 29.55 28.75 0 1,000 0
24/08/2009
29.55
 3,500 29.75 30.74 29.15 500 0 0
21/08/2009
29.75
 12,900 30.98 31.26 29.75 0 1,000 0
20/08/2009
30.98
 8,800 30.27 32.22 30.15 0 0 0
19/08/2009
30.27
 9,000 29.55 30.35 29.95 0 0 0
18/08/2009
29.55
 7,500 29.55 29.91 29.15 0 1,500 0
17/08/2009
29.55
 6,600 28.67 29.95 28.35 0 0 0
14/08/2009
28.67
 8,900 29.15 29.15 27.11 0 2,000 0
13/08/2009
29.15
 20,600 28.99 29.95 28.35 0 0 0
12/08/2009
28.99
 14,700 30.55 31.34 28.83 900 0 0
11/08/2009
30.55
 3,900 30.31 32.98 30.35 0 0 0
10/08/2009
30.31
 6,600 32.46 32.46 30.31 800 0 0
07/08/2009
32.46
 4,100 32.94 32.94 31.74 0 0 0
06/08/2009: Cổ tức tiền mặt tỉ lệ: 70%
06/08/2009
32.94
 5,600 33.14 34.22 32.34 0 0 0
05/08/2009
33.14
 12,200 34.43 35.90 33.14 0 0 0
04/08/2009
34.43
 12,300 33.32 35.72 34.24 0 0 0
03/08/2009
33.32
 14,900 33.51 35.64 33.32 1,300 0 0
31/07/2009
33.51
 17,700 31.67 33.62 32.40 0 0 0
30/07/2009
31.67
 18,400 31.12 32.04 31.23 0 100 0
29/07/2009
31.12
 6,300 30.97 32.04 30.56 0 2,000 0
28/07/2009
30.97
 5,000 32.77 32.88 30.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |