CTCP Viễn Liên (uni)

7.40
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
(2026-05-13) 		-0.60 -7.50% 27,524,800 0 0
7
8.50
7.40
2 tháng
(2026-04-13) 		-0.60 -7.50% 27,525,300 0 0
7
8.50
7.40
3 tháng
(2026-03-16) 		-1 -11.90% 27,540,000 0 0
7
8.50
7.40
6 tháng
(2025-12-15) 		-1.30 -14.94% 27,550,900 0 0
7
8.90
7.40
12 tháng
(2025-06-17) 		-0.80 -9.76% 28,403,200 0 0
7
11.50
7.40
24 tháng
(2024-06-24) 		-2.90 -28.16% 32,212,642 -8,800 -0.1
5.60
11.50
7.40
36 tháng
(2023-06-28) 		-1.20 -13.95% 39,531,407 -32,568 -0.3
5.60
13
7.40
60 tháng
(2021-07-08) 		-5.80 -43.94% 44,387,640 -31,156 -0.3
5.60
33
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2010
12.79
 172,900 13.33 13.33 12.56 0 0 0
21/10/2010
13.33
 154,100 13.10 14.01 12.94 0 0 0
20/10/2010
13.10
 272,500 14.01 14.01 13.10 0 0 0
19/10/2010
14.01
 169,400 14.62 14.77 13.78 0 0 0
18/10/2010
14.62
 116,900 14.85 15.08 14.62 0 0 0
15/10/2010
14.85
 81,400 15.00 15.00 14.70 0 0 0
14/10/2010
15.00
 107,600 15.23 15.31 14.92 0 0 0
13/10/2010
15.23
 131,100 14.92 15.46 14.62 10,000 0 0.2
12/10/2010
14.92
 225,800 15.38 15.46 14.77 0 0 0
11/10/2010
15.38
 136,900 15.46 15.84 15.23 0 0 0
08/10/2010
15.46
 171,000 16.14 16.45 15.46 0 0 0
07/10/2010
16.14
 186,100 16.37 17.06 16.07 0 0 0
06/10/2010
16.37
 197,800 15.84 16.37 15.84 0 0 0
05/10/2010
15.84
 339,300 15.84 16.07 14.77 0 0 0
04/10/2010
15.84
 555,900 16.75 16.75 15.84 0 0 0
01/10/2010
16.75
 298,900 17.29 17.51 16.52 0 0 0
30/09/2010
17.29
 302,900 17.44 17.59 16.68 0 0 0
29/09/2010
17.44
 639,200 18.35 18.66 17.44 0 0 0
28/09/2010
18.35
 342,800 18.58 19.87 18.35 0 0 0
27/09/2010
18.58
 274,900 18.20 19.04 18.12 0 0 0
24/09/2010
18.20
 432,500 18.96 19.04 18.12 0 0 0
23/09/2010
18.96
 986,900 18.27 19.34 18.12 0 0 0
22/09/2010
18.27
 461,400 17.74 18.43 17.29 0 0 0
21/09/2010
17.74
 420,600 18.05 18.66 17.51 0 0 0
20/09/2010
18.05
 925,700 17.21 18.35 17.59 0 0 0
17/09/2010
17.21
 431,100 16.60 17.21 16.45 0 0 0
16/09/2010
16.60
 268,300 16.68 16.75 15.69 0 0 0
15/09/2010
16.68
 255,300 17.74 18.27 16.45 500 0 0.0
14/09/2010
17.74
 436,400 16.45 17.74 16.60 2,000 0 0.0
13/09/2010
16.45
 368,900 17.51 17.74 16.45 0 0 0
10/09/2010
17.51
 741,200 17.36 18.27 16.37 0 0 0
09/09/2010
17.36
 642,200 16.14 17.36 15.61 0 0 0
08/09/2010
16.14
 247,100 16.98 16.98 15.91 0 0 0
07/09/2010
16.98
 134,900 17.06 17.82 16.22 0 0 0
06/09/2010
17.06
 90,400 16.22 17.06 16.45 0 0 0
01/09/2010
16.22
 165,500 15.38 16.30 15.23 0 0 0
31/08/2010
15.38
 127,000 14.39 15.38 14.47 0 0 0
30/08/2010
14.39
 70,600 13.48 14.39 14.09 0 0 0
27/08/2010
13.48
 111,600 14.09 14.09 13.33 0 0 0
26/08/2010
14.09
 64,800 14.70 15.38 13.78 0 0 0
25/08/2010
14.70
 37,300 15.69 15.69 14.70 0 0 0
24/08/2010
15.69
 105,000 16.68 16.68 15.69 0 0 0
23/08/2010
16.68
 32,800 17.36 17.44 16.60 0 0 0
20/08/2010
17.36
 85,700 17.29 18.27 16.60 0 0 0
19/08/2010
17.29
 16,600 17.51 17.74 17.21 0 0 0
18/08/2010
17.51
 35,500 18.20 18.27 17.44 0 0 0
17/08/2010
18.20
 96,300 18.81 19.04 17.97 0 0 0
16/08/2010
18.81
 77,100 17.74 18.81 17.74 0 0 0
13/08/2010
17.74
 82,200 16.83 18.27 16.45 0 0 0
12/08/2010
16.83
 127,600 17.97 17.97 16.68 0 0 0
11/08/2010
17.97
 126,500 17.06 17.97 16.52 0 0 0
10/08/2010
17.06
 127,700 18.05 18.05 16.68 0 0 0
09/08/2010
18.05
 123,700 19.11 19.11 17.82 0 0 0
06/08/2010
19.11
 75,400 19.19 19.49 19.04 0 0 0
05/08/2010
19.19
 67,300 19.26 19.65 18.73 0 0 0
04/08/2010
19.26
 101,300 19.95 19.95 18.88 0 0 0
03/08/2010
19.95
 89,600 20.64 21.32 19.80 0 0 0
02/08/2010
20.64
 125,500 20.94 21.70 20.56 0 0 0
30/07/2010
20.94
 54,600 20.86 21.55 20.94 0 0 0
29/07/2010
20.86
 223,800 21.63 21.63 20.41 0 0 0
28/07/2010
21.63
 60,400 22.46 23.15 21.63 0 0 0
27/07/2010
22.46
 147,800 22.23 23.83 22.46 0 0 0
26/07/2010
22.23
 101,000 23.00 23.22 22.08 0 2,100 -0.1
23/07/2010
23.00
 132,100 22.92 23.30 22.46 0 0 0
22/07/2010
22.92
 148,900 23.22 23.38 22.39 0 0 0
21/07/2010
23.22
 132,700 23.99 24.06 23.07 0 0 0
20/07/2010
23.99
 54,200 24.29 24.44 23.68 0 0 0
19/07/2010
24.29
 80,400 23.83 24.67 23.76 0 0 0
16/07/2010
23.83
 107,100 23.83 24.29 23.30 0 0 0
15/07/2010
23.83
 127,500 24.75 24.75 23.76 0 0 0
14/07/2010
24.75
 362,200 24.60 26.27 24.44 0 10,000 -0.3
13/07/2010
24.60
 35,900 23.53 24.60 24.37 0 0 0
12/07/2010
23.53
 99,400 21.93 23.53 22.01 0 0 0
09/07/2010
21.93
 129,300 22.46 22.69 21.55 0 0 0
08/07/2010
22.46
 145,000 22.84 24.37 22.39 0 0 0
07/07/2010
22.84
 148,200 23.22 24.29 22.62 0 0 0
06/07/2010
23.22
 364,400 24.44 24.44 23.15 100 0 0.0
05/07/2010
24.44
 135,800 25.13 25.66 24.37 0 0 0
02/07/2010
25.13
 440,500 25.66 26.19 23.91 0 2,000 -0.1
01/07/2010
25.66
 80,800 27.56 27.56 25.66 0 0 0
30/06/2010
27.56
 207,800 29.32 29.32 27.56 0 0 0
29/06/2010
29.32
 485,400 28.02 29.93 28.25 0 5,000 -0.2
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/27 (Volume + 27%, Ratio=0.27)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/73 (Volume + 73%, Ratio=0.73)
28/06/2010
28.02
 266,100 22.46 28.02 28.02 0 5,000 -0.2
25/06/2010
22.46
 674,500 21.05 22.46 21.70 100 8,000 -0.5
24/06/2010
21.05
 649,800 19.80 21.05 19.84 2,100 2,000 0.0
23/06/2010
19.80
 257,900 19.42 20.10 18.85 100 0 0.0
22/06/2010
19.42
 242,400 20.33 21.09 19.04 100 0 0.0
21/06/2010
20.33
 223,100 19.57 20.75 19.80 0 0 0
18/06/2010
19.57
 235,500 18.85 19.84 19.04 0 0 0
17/06/2010
18.85
 143,700 18.96 19.04 18.73 0 0 0
16/06/2010
18.96
 150,800 18.77 19.23 18.85 0 0 0
15/06/2010
18.77
 165,700 19.04 19.11 18.58 1,000 0 0.0
14/06/2010
19.04
 144,600 18.85 19.38 19.00 4,000 0 0.2
11/06/2010
18.85
 190,200 19.42 19.99 18.66 0 0 0
10/06/2010
19.42
 62,400 19.72 19.99 19.11 0 0 0
09/06/2010
19.72
 71,700 20.03 20.64 19.46 0 0 0
08/06/2010
20.03
 88,900 19.99 20.94 19.04 0 0 0
07/06/2010
19.99
 463,400 19.46 20.79 19.23 0 0 0
04/06/2010
19.46
 30,700 18.20 19.46 19.46 0 0 0
03/06/2010
18.20
 28,400 17.13 18.20 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |