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)
10/01/2024
4.20
 961 4.20 4.20 4.10 0 0 0
09/01/2024
4.20
 8,350 4.20 4.20 4.20 0 0 0
08/01/2024
4.30
 4,800 4.10 4.50 4.10 0 0 0
05/01/2024
4.50
 200 4 4.50 4 0 0 0
04/01/2024
4.40
 26,501 4.40 4.40 4.10 0 0 0
03/01/2024
4.50
 62,593 4.50 4.50 4.40 0 0 0
02/01/2024
4.50
 1,500 4.50 4.50 4.20 0 0 0
29/12/2023
4.50
 8,200 4.40 4.50 4.30 0 0 0
28/12/2023
4.40
 14,700 4.50 4.50 4.30 0 0 0
27/12/2023
4.50
 100 4.30 4.50 4.50 0 0 0
26/12/2023
4.30
 400 4.30 4.30 4.30 0 0 0
25/12/2023
4.30
 5,000 4.30 4.30 4.20 0 3,000 -0.0
22/12/2023
4.30
 12,700 4.30 4.70 4.30 0 0 0
21/12/2023
4.30
 15,200 4.50 4.50 4.30 0 2,900 -0.0
20/12/2023
4.50
 3,600 4.50 4.50 4.20 0 100 -0.0
19/12/2023
4.50
 18,100 4.60 4.60 4.30 0 0 0
18/12/2023
4.60
 6,000 4.60 4.60 4.40 0 0 0
15/12/2023
4.60
 11,400 4.40 4.60 4.40 0 0 0
14/12/2023
4.40
 4,700 4.60 4.60 4.30 0 0 0
13/12/2023
4.60
 17,900 4.60 4.60 4.30 0 0 0
12/12/2023
4.60
 0 4.60 4.60 4.60 0 0 0
11/12/2023
4.60
 24,300 4.60 4.80 4.30 0 0 0
08/12/2023
4.60
 15,200 4.60 4.70 4.20 0 0 0
07/12/2023
4.60
 10,200 4.60 4.80 4.60 0 0 0
06/12/2023
4.60
 11,600 4.80 4.80 4.50 0 0 0
05/12/2023
4.80
 19,200 4.50 4.90 4.50 0 0 0
04/12/2023
4.50
 16,400 4.50 4.90 4.30 0 0 0
01/12/2023
4.50
 8,200 4.80 5 4.50 0 0 0
30/11/2023
4.80
 17,000 4.50 4.90 4.40 0 0 0
29/11/2023
4.50
 27,700 4.40 4.50 4.20 0 0 0
28/11/2023
4.40
 14,400 4.40 4.80 4.30 0 0 0
27/11/2023
4.40
 1,100 4.60 4.60 4.40 0 0 0
24/11/2023
4.60
 17,900 4.80 5.10 4.50 0 0 0
23/11/2023
4.80
 20,700 4.70 5.10 4.50 0 0 0
22/11/2023
4.70
 20,500 4.50 4.90 4.40 0 0 0
21/11/2023
4.50
 4,700 4.30 4.70 4.20 0 0 0
20/11/2023
4.30
 2,700 4.30 4.30 4 0 0 0
17/11/2023
4.30
 17,200 4.30 4.30 4 0 0 0
16/11/2023
4.30
 500 4.20 4.30 4 0 0 0
15/11/2023
4.20
 6,600 4 4.40 4.20 0 0 0
14/11/2023
4
 1,700 4.20 4.30 4 0 0 0
13/11/2023
4.20
 4,100 4.30 4.30 4.10 0 0 0
10/11/2023
4.30
 3,600 4.10 4.40 3.90 0 0 0
09/11/2023
4.10
 21,600 4.20 4.50 4.10 0 0 0
08/11/2023
4.20
 5,300 4.10 4.20 4.10 0 0 0
07/11/2023
4.10
 5,600 4.10 4.30 4.10 0 0 0
06/11/2023
4.10
 10,700 4.30 4.40 4.10 0 0 0
03/11/2023
4.30
 7,500 4 4.40 4.10 0 0 0
02/11/2023
4
 2,200 4.30 4.30 4 0 0 0
01/11/2023
4.30
 23,400 4.30 4.30 3.90 0 0 0
31/10/2023
4.30
 500 4.30 4.30 4.30 0 0 0
30/10/2023
4.30
 4,800 4.60 4.80 4.20 0 0 0
27/10/2023
4.60
 14,600 4.40 4.60 4 0 0 0
26/10/2023
4.40
 4,500 4.80 4.80 4.40 0 0 0
25/10/2023
4.80
 21,100 4.80 4.80 4.70 0 0 0
24/10/2023
4.80
 11,000 4.80 4.80 4.50 0 0 0
23/10/2023
4.80
 6,000 4.50 4.80 4.80 0 0 0
20/10/2023
4.50
 17,300 4.90 4.90 4.50 0 0 0
19/10/2023
4.90
 4,100 4.90 4.90 4.60 0 0 0
18/10/2023
4.90
 3,800 5.10 5.10 4.90 0 0 0
17/10/2023
5.10
 400 5 5.10 5.10 0 0 0
16/10/2023
5
 8,900 5.10 5.40 5 0 0 0
13/10/2023
5.10
 1,300 5.20 5.20 5.10 0 0 0
12/10/2023
5.20
 13,900 5.20 5.40 5.10 0 0 0
11/10/2023
5.20
 36,700 5.20 5.30 5.10 0 0 0
10/10/2023
5.20
 7,300 5.20 5.30 5.20 0 0 0
09/10/2023
5.20
 1,600 5.40 5.40 5.10 0 0 0
06/10/2023
5.40
 0 5.40 5.40 5.40 0 0 0
05/10/2023
5.40
 1,300 5.40 5.40 5 0 0 0
04/10/2023
5.40
 42,100 5.30 5.50 5 0 0 0
03/10/2023
5.30
 6,400 5.60 5.60 5.30 0 0 0
02/10/2023
5.60
 2,900 5.50 5.60 5.10 0 0 0
29/09/2023
5.50
 9,000 5.30 5.50 5.10 0 0 0
28/09/2023
5.30
 6,900 5.40 5.50 5.30 0 0 0
27/09/2023
5.40
 4,300 5.30 5.40 5.20 0 0 0
26/09/2023
5.30
 8,400 5.50 5.80 5.10 0 0 0
25/09/2023
5.50
 11,400 5.30 5.80 5.40 0 0 0
22/09/2023
5.30
 21,400 5.60 5.90 5.30 0 0 0
21/09/2023
5.60
 4,100 5.70 5.80 5.40 0 0 0
20/09/2023
5.70
 46,900 5.90 5.90 5.50 0 0 0
19/09/2023
5.90
 11,900 5.90 6.40 5.40 0 0 0
18/09/2023
5.90
 16,800 6 6 5.60 0 0 0
15/09/2023
6
 6,300 6.20 6.20 5.70 0 0 0
14/09/2023
6.20
 38,900 6 6.30 6.10 0 0 0
13/09/2023
6
 103,100 5.80 6.20 5.80 0 0 0
12/09/2023
5.80
 37,600 6 6.20 5.70 0 0 0
11/09/2023
6
 23,400 6 6.50 5.50 0 0 0
08/09/2023
6
 14,900 5.80 6.20 5.90 0 0 0
07/09/2023
5.80
 40,700 5.80 6.10 5.80 0 0 0
06/09/2023
5.80
 14,100 5.80 5.90 5.40 0 0 0
05/09/2023
5.80
 15,700 5.70 5.80 5.70 0 0 0
31/08/2023
5.70
 5,300 5.40 5.70 5.50 0 0 0
30/08/2023
5.40
 7,700 5.40 5.60 5.30 0 0 0
29/08/2023
5.40
 4,700 5.50 5.50 5.40 0 0 0
28/08/2023
5.50
 8,200 5.70 5.70 5.40 0 0 0
25/08/2023
5.70
 9,000 5.80 5.80 5.30 0 0 0
24/08/2023
5.80
 7,200 5.70 5.80 5.60 0 0 0
23/08/2023
5.70
 1,300 5.80 5.80 5.60 0 0 0
22/08/2023
5.80
 300 5.80 5.80 5.60 0 0 0
21/08/2023
5.80
 13,200 6.10 6.10 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |