CTCP Viglacera Tiên Sơn (vit)

26.50
-0.40
(-1.49%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2025
18.05
 2,200 18.34 18.34 17.01 0 100 -0.0
23/07/2025
17.49
 2,100 17.20 17.49 17.20 0 0 0
22/07/2025
17.49
 4,000 17.49 17.49 16.83 300 0 0.0
21/07/2025
17.49
 5,100 17.49 17.49 17.49 0 0 0
18/07/2025
17.96
 0 17.96 17.96 17.96 0 0 0
17/07/2025
17.96
 2,500 17.87 18.05 17.87 0 0 0
16/07/2025
17.96
 0 17.96 17.96 17.96 0 0 0
15/07/2025
17.96
 3,000 17.96 17.96 17.96 0 0 0
14/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
14/07/2025
17.20
 4,600 16.92 17.20 16.92 0 0 0
11/07/2025
16.83
 1,000 16.83 16.83 16.83 0 0 0
10/07/2025
16.83
 0 16.83 16.83 16.83 0 0 0
09/07/2025
16.83
 3,300 16.83 16.91 16.83 0 0 0
08/07/2025
16.74
 13,600 16.56 16.83 16.20 0 0 0
07/07/2025
16.56
 0 16.56 16.56 16.56 0 0 0
04/07/2025
16.56
 22,500 16.38 16.56 16.38 0 0 0
03/07/2025
16.38
 300 16.38 16.38 16.38 0 0 0
02/07/2025
16.56
 8,400 16.56 16.56 16.47 0 0 0
01/07/2025
16.47
 4,500 15.93 16.74 15.93 0 0 0
30/06/2025
16.74
 30,000 16.74 16.74 16.74 0 0 0
27/06/2025
16.56
 100 16.56 16.56 16.56 0 0 0
26/06/2025
17.00
 100 17.00 17.00 17.00 0 0 0
25/06/2025
16.47
 3,100 16.47 16.47 16.47 0 0 0
24/06/2025
16.47
 6,000 16.20 16.47 16.11 0 0 0
23/06/2025
17.18
 0 17.18 17.18 17.18 0 0 0
20/06/2025
17.18
 6,100 16.56 17.18 16.56 0 0 0
19/06/2025
16.56
 2,400 16.56 16.56 16.56 0 0 0
18/06/2025
16.56
 800 15.48 16.56 15.48 100 0 0.0
17/06/2025
16.65
 4,200 16.56 16.65 16.56 0 0 0
16/06/2025
16.91
 5,300 16.56 16.91 16.56 100 0 0.0
13/06/2025
16.65
 100 16.65 16.65 16.65 0 0 0
12/06/2025
16.65
 1,600 16.65 16.65 16.65 0 0 0
11/06/2025
16.65
 700 16.65 16.65 16.65 0 0 0
10/06/2025
17.63
 2,100 17.36 17.63 17.00 0 0 0
09/06/2025
17.36
 0 17.36 17.36 17.36 0 0 0
06/06/2025
17.36
 0 17.36 17.36 17.36 0 0 0
05/06/2025
17.36
 300 17.36 17.36 17.36 0 0 0
04/06/2025
17.72
 0 17.72 17.72 17.72 0 0 0
03/06/2025
17.72
 100 17.72 17.72 17.72 0 0 0
02/06/2025
16.74
 3,000 16.74 17.00 16.74 0 100 -0.0
30/05/2025
17.18
 100 17.18 17.18 17.18 0 0 0
29/05/2025
16.38
 5,200 17.90 17.90 16.38 0 0 0
28/05/2025
16.56
 1,200 16.38 16.56 16.38 0 0 0
27/05/2025
16.38
 3,100 15.93 16.38 15.93 0 0 0
26/05/2025
16.74
 0 16.74 16.74 16.74 0 0 0
23/05/2025
16.74
 1,200 16.20 16.74 16.20 0 0 0
22/05/2025
16.83
 2,100 15.66 16.91 15.66 0 0 0
21/05/2025
16.91
 0 16.91 16.91 16.91 0 0 0
20/05/2025
16.91
 300 15.84 16.91 15.84 0 0 0
19/05/2025
17.18
 0 17.18 17.18 17.18 0 0 0
16/05/2025
17.18
 200 15.84 17.18 15.84 0 0 0
15/05/2025
16.56
 1,700 16.56 16.56 16.56 0 0 0
14/05/2025
16.74
 3,900 15.48 16.74 15.48 0 0 0
13/05/2025
16.74
 0 16.74 16.74 16.74 0 0 0
12/05/2025
16.74
 400 16.65 16.74 16.65 0 0 0
09/05/2025
16.56
 2,600 17.00 17.00 16.56 0 0 0
08/05/2025
17.36
 1,900 16.56 16.56 16.56 0 0 0
07/05/2025
17.72
 100 17.72 17.72 17.72 0 0 0
06/05/2025
17.90
 9,600 16.56 17.90 16.56 0 200 -0.0
05/05/2025
16.56
 1,400 16.56 0 16.56 0 0 0
02/05/2025
18.35
 5,500 17.90 18.35 17.00 0 0 0
01/05/2025
18.35
 0 18.35 18.35 18.35 0 0 0
30/04/2025
22.28
 11,400 21.39 22.37 21.39 0 200 -0.0
29/04/2025
16.91
 1,933 19.51 19.51 16.56 0 0 0
28/04/2025
17.81
 200 17.27 17.81 17.27 0 0 0
25/04/2025
16.56
 4 16.56 16.56 16.56 0 0 0
24/04/2025
16.56
 0 16.56 16.56 16.56 0 0 0
23/04/2025
16.56
 2,000 16.11 16.56 16.11 0 0 0
22/04/2025
16.11
 2,818 16.02 16.20 16.02 0 0 0
21/04/2025
15.93
 2,000 15.84 16.20 15.84 0 0 0
18/04/2025
17.27
 0 17.27 17.27 17.27 0 0 0
17/04/2025
17.27
 0 17.27 17.27 17.27 0 0 0
16/04/2025
17.27
 1 17.27 17.27 17.27 0 0 0
15/04/2025
17.27
 5 17.27 17.27 17.27 0 0 0
14/04/2025
17.27
 500 17.27 17.27 17.27 0 0 0
11/04/2025
17.18
 79 17.18 17.18 17.18 0 0 0
10/04/2025
17.18
 6,800 17.00 17.18 17.00 0 0 0
09/04/2025
15.66
 1,100 16.47 16.47 15.66 0 0 0
08/04/2025
16.56
 1 16.56 16.56 16.56 0 0 0
07/04/2025
16.56
 22,500 16.38 16.56 16.38 0 0 0
04/04/2025
16.56
 500 16.56 16.56 16.56 0 0 0
03/04/2025
17.27
 0 17.27 17.27 17.27 0 0 0
02/04/2025
17.27
 105 17.27 17.27 17.27 0 0 0
01/04/2025
17.09
 400 17.09 17.09 17.09 0 0 0
31/03/2025
17.90
 72,500 17.54 17.90 17.18 0 0 0
28/03/2025
17.72
 0 17.72 17.72 17.72 0 0 0
27/03/2025
17.72
 1,100 17.09 17.72 17.09 0 0 0
26/03/2025
18.26
 10 18.26 18.26 18.26 0 0 0
25/03/2025
18.26
 15,602 17.63 18.79 17.63 0 0 0
24/03/2025
19.51
 108 19.51 19.51 19.51 0 0 0
21/03/2025
17.81
 99 17.81 17.81 17.81 0 0 0
20/03/2025
17.81
 100 17.81 17.81 17.81 0 0 0
19/03/2025
17.63
 8,600 17.18 17.63 17.00 0 0 0
18/03/2025
16.47
 701 17.45 17.45 16.47 0 0 0
17/03/2025
22.28
 11,400 21.39 22.37 21.39 0 200 -0.0
14/03/2025
19.06
 1,400 20.94 20.94 17.45 0 0 0
13/03/2025
19.15
 1,798 20.49 20.49 17.45 0 0 0
12/03/2025
18.70
 2,400 18.44 19.69 17.90 0 0 0
11/03/2025
17.90
 10,442 16.47 18.08 16.47 0 0 0
10/03/2025
16.47
 500 16.29 16.47 16.29 200 0 0.0
07/03/2025
17.72
 200 17.72 17.72 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |