CTCP Viglacera Tiên Sơn (vit)

23
-0.40
(-1.71%)
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
(2026-05-18) 		0.70 3.08% 105,600 -1,200 0
22.60
27.50
23.40
2 tháng
(2026-04-20) 		-2.40 -9.30% 121,700 -2,600 0
22.60
27.50
23.40
3 tháng
(2026-03-19) 		-0.50 -2.09% 287,800 -3,003 -0.0
22.60
27.50
23.40
6 tháng
(2025-12-19) 		5.10 27.87% 602,800 -3,403 -0.0
18.30
27.50
23.40
12 tháng
(2025-06-23) 		5.22 28.72% 882,000 -8,203 -0.1
16.90
27.50
23.40
24 tháng
(2024-06-27) 		4.75 25.45% 2,265,233 -101,913 -1.8
15.72
27.50
23.40
36 tháng
(2023-07-03) 		7.14 43.88% 3,399,323 -106,180 -1.8
12.69
27.50
23.40
60 tháng
(2021-07-13) 		11.18 91.41% 17,441,332 -147,389 -2.7
11.70
27.50
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2011
1.93
 2,000 1.99 1.99 1.93 0 0 0
11/02/2011
1.99
 9,300 1.97 2.11 1.97 0 0 0
10/02/2011
1.97
 8,000 1.93 2.06 1.94 0 0 0
09/02/2011
1.93
 19,600 1.81 1.93 1.93 0 0 0
08/02/2011
1.81
 2,000 1.91 1.91 1.81 0 0 0
28/01/2011
1.91
 31,200 1.93 1.93 1.86 0 0 0
27/01/2011
1.93
 24,800 1.94 1.94 1.89 0 0 0
26/01/2011
1.94
 500 1.84 1.94 1.94 0 0 0
25/01/2011
1.84
 500 1.91 1.91 1.84 0 0 0
24/01/2011
1.91
 31,000 1.96 1.96 1.86 0 0 0
21/01/2011
1.96
 10,900 1.97 1.97 1.94 0 0 0
20/01/2011
1.97
 9,900 1.94 1.97 1.96 0 0 0
19/01/2011
1.94
 4,800 1.94 1.94 1.94 0 0 0
18/01/2011
1.94
 2,000 1.96 1.96 1.94 0 0 0
17/01/2011
1.96
 5,300 1.94 1.97 1.93 0 0 0
14/01/2011
1.94
 1,100 1.94 2.02 1.94 0 0 0
13/01/2011
1.94
 2,300 1.94 1.94 1.94 0 0 0
12/01/2011
1.94
 200 1.91 1.94 1.94 0 0 0
11/01/2011
1.91
 7,900 1.97 1.97 1.91 0 0 0
10/01/2011
1.97
 0 1.99 1.97 1.97 0 0 0
07/01/2011
1.99
 4,000 2.06 2.06 1.97 0 0 0
06/01/2011
2.06
 0 2.06 2.06 2.06 0 0 0
05/01/2011
2.06
 0 2.06 2.06 2.06 0 0 0
04/01/2011
2.06
 1,100 1.97 2.06 2.04 0 0 0
31/12/2010
1.97
 5,100 1.96 2.14 1.97 0 0 0
30/12/2010
1.96
 5,400 1.97 2.06 1.96 0 0 0
29/12/2010
1.97
 9,700 1.97 2.11 1.97 0 0 0
28/12/2010
1.97
 1,500 1.96 1.97 1.97 0 0 0
27/12/2010
1.96
 1,400 1.97 1.97 1.94 0 0 0
24/12/2010
1.97
 9,000 1.97 1.97 1.97 0 0 0
23/12/2010
1.97
 5,100 1.97 2.01 1.97 0 0 0
22/12/2010
1.97
 2,200 1.94 2.01 1.97 0 0 0
21/12/2010
1.94
 3,100 1.96 1.97 1.94 0 0 0
20/12/2010
1.96
 900 2.14 2.14 1.96 0 0 0
17/12/2010
2.14
 32,500 1.99 2.14 1.97 0 0 0
16/12/2010
1.99
 2,100 2.07 2.07 1.99 0 0 0
15/12/2010
2.07
 15,900 2.07 2.12 2.07 0 0 0
14/12/2010
2.07
 19,300 2.22 2.29 2.07 0 0 0
13/12/2010
2.22
 74,100 2.14 2.25 2.17 0 0 0
10/12/2010
2.14
 12,400 2.11 2.14 2.06 0 0 0
09/12/2010
2.11
 20,600 1.97 2.11 1.99 0 0 0
08/12/2010
1.97
 40,700 2.06 2.06 1.97 0 0 0
07/12/2010
2.06
 52,000 2.19 2.19 2.06 0 0 0
06/12/2010
2.19
 28,500 2.22 2.25 2.19 0 0 0
03/12/2010
2.22
 55,700 2.12 2.22 2.09 0 0 0
02/12/2010
2.12
 32,000 2.06 2.22 2.01 0 0 0
01/12/2010
2.06
 6,200 2.17 2.17 2.06 0 0 0
30/11/2010
2.17
 30,700 2.12 2.20 2.14 0 5,000 -0.1
29/11/2010
2.12
 17,900 1.99 2.12 1.94 0 0 0
26/11/2010
1.99
 9,000 1.97 2.06 1.97 0 0 0
25/11/2010
1.97
 25,800 1.89 2.01 1.91 0 0 0
24/11/2010
1.89
 10,000 1.93 1.93 1.89 0 0 0
23/11/2010
1.93
 12,000 1.93 1.94 1.93 0 0 0
22/11/2010
1.93
 19,500 1.96 1.96 1.86 0 0 0
19/11/2010
1.96
 12,800 2.01 2.01 1.94 0 0 0
18/11/2010
2.01
 33,000 1.91 2.02 1.97 0 0 0
17/11/2010
1.91
 33,000 1.89 1.93 1.88 0 0 0
16/11/2010
1.89
 44,300 1.88 1.89 1.79 0 0 0
15/11/2010
1.88
 75,600 1.94 1.96 1.88 0 0 0
12/11/2010
1.94
 41,400 1.99 1.99 1.93 0 0 0
11/11/2010
1.99
 23,900 2.02 2.04 1.99 0 0 0
10/11/2010
2.02
 18,400 2.04 2.06 2.02 0 0 0
09/11/2010
2.04
 32,300 2.17 2.17 2.01 0 0 0
08/11/2010
2.17
 5,800 2.14 2.17 2.14 0 0 0
05/11/2010
2.14
 10,000 2.17 2.19 2.14 0 0 0
04/11/2010
2.17
 22,600 2.12 2.17 2.09 100 0 0.0
03/11/2010
2.12
 16,000 2.14 2.20 2.09 0 0 0
02/11/2010
2.14
 5,000 2.14 2.14 2.07 0 0 0
01/11/2010
2.14
 6,900 2.20 2.22 2.14 0 0 0
29/10/2010
2.20
 3,000 2.12 2.20 2.07 0 0 0
28/10/2010
2.12
 9,400 2.30 2.30 2.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |