CTCP Viglacera Tiên Sơn (vit)

26.40
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
(2026-07-01) 		-2.10 -7.37% 76,500 -300 0
23.50
28.50
26.40
2 tháng
(2026-06-01) 		2.78 11.77% 988,300 0 0
21.52
28.50
26.40
3 tháng
(2026-05-04) 		2.11 8.71% 1,015,800 -1,200 0
21.52
28.50
26.40
6 tháng
(2026-02-02) 		5.07 23.75% 1,192,600 -3,203 -0.0
20.86
28.50
26.40
12 tháng
(2025-08-05) 		8.59 48.24% 1,625,200 -8,503 -0.1
16.10
28.50
26.40
24 tháng
(2024-08-12) 		9.90 59.99% 2,769,247 -79,713 -1.4
14.97
28.50
26.40
36 tháng
(2023-08-16) 		11.34 75.31% 4,147,323 -106,180 -1.8
12.08
28.50
26.40
60 tháng
(2021-08-26) 		15.09 133.37% 17,519,937 -155,989 -2.8
11.23
28.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2011
1.78
 3,200 1.77 1.82 1.78 0 0 0
13/05/2011
1.77
 7,100 1.71 1.77 1.71 0 0 0
12/05/2011
1.71
 3,700 1.71 1.71 1.71 0 3,700 -0.0
11/05/2011
1.71
 800 1.77 1.84 1.70 0 0 0
10/05/2011
1.77
 0 1.78 1.77 1.77 0 0 0
09/05/2011
1.78
 16,700 1.71 1.78 1.73 0 0 0
06/05/2011
1.71
 5,500 1.75 1.75 1.71 0 0 0
05/05/2011
1.75
 1,500 1.82 1.82 1.75 0 0 0
04/05/2011
1.82
 3,000 1.77 1.82 1.82 0 0 0
29/04/2011
1.77
 1,600 1.82 1.82 1.77 0 0 0
28/04/2011
1.82
 800 1.73 1.82 1.77 0 0 0
27/04/2011
1.73
 2,800 1.82 1.82 1.73 0 0 0
26/04/2011
1.82
 28,200 1.82 1.84 1.75 0 0 0
25/04/2011
1.82
 5,500 1.82 1.82 1.82 0 0 0
22/04/2011: Cổ tức tiền mặt tỉ lệ: 14%
22/04/2011
1.82
 15,100 1.80 1.93 1.80 0 0 0
21/04/2011
1.80
 30,600 1.86 1.86 1.80 0 0 0
20/04/2011
1.86
 300 1.85 1.86 1.86 0 0 0
19/04/2011
1.85
 1,700 1.82 1.85 1.80 0 0 0
18/04/2011
1.82
 3,200 1.86 1.86 1.79 0 0 0
15/04/2011
1.86
 3,600 1.86 1.90 1.86 0 0 0
14/04/2011
1.86
 43,800 1.79 1.90 1.86 0 2,000 -0.0
13/04/2011
1.79
 24,800 1.82 1.83 1.77 0 0 0
08/04/2011
1.82
 5,500 1.83 1.83 1.80 0 0 0
07/04/2011
1.83
 14,700 1.90 1.91 1.83 0 0 0
06/04/2011
1.90
 700 1.86 1.93 1.90 0 0 0
05/04/2011
1.86
 1,900 1.90 2.01 1.86 0 0 0
04/04/2011
1.90
 18,800 1.86 1.94 1.88 0 0 0
01/04/2011
1.86
 66,400 1.76 1.86 1.80 0 2,000 -0.0
31/03/2011
1.76
 0 1.72 1.76 1.76 0 0 0
30/03/2011
1.72
 5,200 1.76 1.76 1.72 0 3,700 -0.0
29/03/2011
1.76
 5,300 1.76 1.85 1.76 0 0 0
28/03/2011
1.76
 6,000 1.76 1.79 1.76 0 5,000 -0.1
25/03/2011
1.76
 2,200 1.77 1.77 1.76 0 0 0
24/03/2011
1.77
 8,300 1.76 1.79 1.77 0 0 0
23/03/2011
1.76
 6,100 1.83 1.83 1.74 0 0 0
22/03/2011
1.83
 20,100 1.86 1.86 1.77 0 0 0
21/03/2011
1.86
 18,300 1.88 1.88 1.80 0 0 0
18/03/2011
1.88
 16,700 1.80 1.88 1.85 0 0 0
17/03/2011
1.80
 22,300 1.71 1.82 1.79 0 0 0
16/03/2011
1.71
 19,400 1.61 1.71 1.69 0 0 0
15/03/2011
1.61
 2,300 1.60 1.61 1.58 0 0 0
14/03/2011
1.60
 11,500 1.68 1.68 1.60 0 0 0
11/03/2011
1.68
 33,500 1.65 1.69 1.63 0 0 0
10/03/2011
1.65
 9,900 1.60 1.65 1.57 0 0 0
09/03/2011
1.60
 4,300 1.60 1.60 1.57 0 0 0
08/03/2011
1.60
 7,000 1.61 1.61 1.60 0 0 0
07/03/2011
1.61
 3,700 1.58 1.61 1.58 0 0 0
04/03/2011
1.58
 9,100 1.61 1.61 1.58 0 0 0
03/03/2011
1.61
 9,500 1.65 1.65 1.61 0 0 0
02/03/2011
1.65
 4,300 1.69 1.80 1.60 0 0 0
01/03/2011
1.69
 17,700 1.76 1.76 1.68 0 0 0
28/02/2011
1.76
 19,600 1.80 1.80 1.71 0 0 0
25/02/2011
1.80
 100 1.72 1.80 1.80 0 0 0
24/02/2011
1.72
 2,700 1.74 1.74 1.68 0 0 0
23/02/2011
1.74
 21,100 1.72 1.74 1.68 0 0 0
22/02/2011
1.72
 13,900 1.74 1.74 1.65 0 0 0
21/02/2011
1.74
 21,200 1.86 1.86 1.72 0 0 0
18/02/2011
1.86
 11,100 1.85 1.86 1.83 0 0 0
17/02/2011
1.85
 3,700 1.86 1.91 1.85 0 0 0
16/02/2011
1.86
 700 1.93 1.93 1.86 0 0 0
15/02/2011
1.93
 24,400 1.83 1.96 1.85 0 0 0
14/02/2011
1.83
 2,000 1.90 1.90 1.83 0 0 0
11/02/2011
1.90
 9,300 1.88 2.01 1.88 0 0 0
10/02/2011
1.88
 8,000 1.83 1.96 1.85 0 0 0
09/02/2011
1.83
 19,600 1.72 1.83 1.83 0 0 0
08/02/2011
1.72
 2,000 1.82 1.82 1.72 0 0 0
28/01/2011
1.82
 31,200 1.83 1.83 1.77 0 0 0
27/01/2011
1.83
 24,800 1.85 1.85 1.80 0 0 0
26/01/2011
1.85
 500 1.76 1.85 1.85 0 0 0
25/01/2011
1.76
 500 1.82 1.82 1.76 0 0 0
24/01/2011
1.82
 31,000 1.86 1.86 1.77 0 0 0
21/01/2011
1.86
 10,900 1.88 1.88 1.85 0 0 0
20/01/2011
1.88
 9,900 1.85 1.88 1.86 0 0 0
19/01/2011
1.85
 4,800 1.85 1.85 1.85 0 0 0
18/01/2011
1.85
 2,000 1.86 1.86 1.85 0 0 0
17/01/2011
1.86
 5,300 1.85 1.88 1.83 0 0 0
14/01/2011
1.85
 1,100 1.85 1.93 1.85 0 0 0
13/01/2011
1.85
 2,300 1.85 1.85 1.85 0 0 0
12/01/2011
1.85
 200 1.82 1.85 1.85 0 0 0
11/01/2011
1.82
 7,900 1.88 1.88 1.82 0 0 0
10/01/2011
1.88
 0 1.90 1.88 1.88 0 0 0
07/01/2011
1.90
 4,000 1.96 1.96 1.88 0 0 0
06/01/2011
1.96
 0 1.96 1.96 1.96 0 0 0
05/01/2011
1.96
 0 1.96 1.96 1.96 0 0 0
04/01/2011
1.96
 1,100 1.88 1.96 1.94 0 0 0
31/12/2010
1.88
 5,100 1.86 2.04 1.88 0 0 0
30/12/2010
1.86
 5,400 1.88 1.96 1.86 0 0 0
29/12/2010
1.88
 9,700 1.88 2.01 1.88 0 0 0
28/12/2010
1.88
 1,500 1.86 1.88 1.88 0 0 0
27/12/2010
1.86
 1,400 1.88 1.88 1.85 0 0 0
24/12/2010
1.88
 9,000 1.88 1.88 1.88 0 0 0
23/12/2010
1.88
 5,100 1.88 1.91 1.88 0 0 0
22/12/2010
1.88
 2,200 1.85 1.91 1.88 0 0 0
21/12/2010
1.85
 3,100 1.86 1.88 1.85 0 0 0
20/12/2010
1.86
 900 2.04 2.04 1.86 0 0 0
17/12/2010
2.04
 32,500 1.90 2.04 1.88 0 0 0
16/12/2010
1.90
 2,100 1.97 1.97 1.90 0 0 0
15/12/2010
1.97
 15,900 1.97 2.02 1.97 0 0 0
14/12/2010
1.97
 19,300 2.12 2.18 1.97 0 0 0
13/12/2010
2.12
 74,100 2.04 2.15 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |