CTCP Viễn Liên (uni)

8.40
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
(2026-02-11) 		-0.20 -2.33% 500 0 0
8
8.60
8.40
2 tháng
(2026-01-12) 		-0.10 -1.18% 5,300 0 0
8
8.90
8.40
3 tháng
(2025-12-15) 		-0.30 -3.45% 10,900 0 0
8
8.90
8.40
6 tháng
(2025-09-15) 		-1.80 -17.65% 148,200 0 0
8
10.90
8.40
12 tháng
(2025-03-18) 		1.60 23.53% 1,401,500 -8,800 -0.1
5.60
11.50
8.40
24 tháng
(2024-03-25) 		1 13.51% 6,470,192 -8,800 -0.1
5.60
11.50
8.40
36 tháng
(2023-03-29) 		0 0% 12,091,785 -32,568 -0.3
5.60
13
8.40
60 tháng
(2021-04-08) 		-5.60 -40% 17,106,391 -26,256 -0.3
5.60
33
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/06/2010
17.13
 62,500 17.06 17.25 16.60 0 0 0
01/06/2010
17.06
 48,600 17.32 17.32 16.94 0 0 0
31/05/2010
17.32
 37,100 17.40 17.48 16.94 0 0 0
28/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2010
17.40
 104,700 16.37 17.40 17.13 0 0 0
27/05/2010
16.37
 32,800 16.22 16.63 16.00 0 0 0
26/05/2010
16.22
 92,200 15.81 16.45 15.92 0 0 0
25/05/2010
15.81
 111,600 16.22 16.37 15.81 0 3,700 -0.2
24/05/2010
16.22
 56,000 14.99 16.22 15.37 0 0 0
21/05/2010
14.99
 158,000 16.22 16.22 14.96 0 0 0
20/05/2010
16.22
 98,400 16.52 17.00 15.81 0 0 0
19/05/2010
16.52
 65,500 17.67 17.67 16.52 0 0 0
18/05/2010
17.67
 89,100 17.12 17.79 16.59 0 0 0
17/05/2010
17.12
 57,300 17.60 17.97 16.97 0 0 0
14/05/2010
17.60
 63,500 17.97 18.08 17.49 0 0 0
13/05/2010
17.97
 62,800 17.34 18.16 17.49 0 800 -0.0
12/05/2010
17.34
 134,900 18.05 18.05 17.15 0 0 0
11/05/2010
18.05
 157,700 18.16 19.27 17.00 0 0 0
10/05/2010
18.16
 117,500 18.16 18.79 17.34 0 0 0
07/05/2010
18.16
 121,400 19.16 19.16 17.93 0 4,000 0
06/05/2010
19.16
 77,600 19.20 19.53 18.98 0 0 0
05/05/2010
19.20
 88,300 19.76 19.76 18.98 0 4,800 0
04/05/2010
19.76
 237,900 18.79 20.09 18.98 0 5,000 -0.3
29/04/2010
18.79
 106,900 18.94 18.98 18.64 0 0 0
28/04/2010
18.94
 94,600 19.05 19.72 18.60 100 0 0.0
27/04/2010
19.05
 176,200 19.42 19.50 18.98 0 100 -0.0
26/04/2010
19.42
 222,400 18.72 19.50 18.45 0 0 0
22/04/2010
18.72
 329,000 17.86 19.12 17.93 0 0 0
21/04/2010
17.86
 60,500 17.86 18.05 17.75 0 0 0
20/04/2010
17.86
 172,500 17.23 18.45 17.56 0 0 0
19/04/2010
17.23
 100,400 17.60 17.60 17.12 0 0 0
16/04/2010
17.60
 83,100 17.82 18.23 17.49 0 0 0
15/04/2010
17.82
 62,800 17.75 18.12 17.75 0 0 0
14/04/2010
17.75
 92,700 17.79 18.05 17.67 0 0 0
13/04/2010
17.79
 64,800 18.05 18.08 17.49 0 0 0
12/04/2010
18.05
 121,900 18.34 18.34 17.60 0 0 0
09/04/2010
18.34
 211,600 19.12 20.09 18.08 0 100 -0.0
08/04/2010
19.12
 260,100 17.93 19.16 18.01 0 0 0
07/04/2010
17.93
 139,000 17.97 18.16 17.71 0 0 0
06/04/2010
17.97
 164,600 17.82 18.45 17.79 0 0 0
05/04/2010
17.82
 201,300 16.67 17.82 16.74 0 0 0
02/04/2010
16.67
 117,300 16.74 16.82 16.45 0 0 0
01/04/2010
16.74
 137,500 16.26 16.74 15.89 0 0 0
31/03/2010
16.26
 68,300 16.37 16.56 16.15 0 0 0
30/03/2010
16.37
 107,800 16.74 16.74 16.22 0 0 0
29/03/2010
16.74
 130,300 16.00 17.19 16.52 0 0 0
26/03/2010
16.00
 86,600 16.33 16.45 15.63 0 100 -0.0
25/03/2010
16.33
 123,400 16.97 16.97 16.30 0 0 0
24/03/2010
16.97
 92,300 16.67 17.04 16.30 0 100 -0.0
23/03/2010
16.67
 125,900 16.97 17.12 16.30 0 1,900 -0.1
22/03/2010
16.97
 70,900 17.30 17.41 16.74 0 1,000 -0.0
19/03/2010
17.30
 106,000 17.67 17.82 17.19 0 0 0
18/03/2010
17.67
 161,300 17.30 17.67 16.74 0 0 0
17/03/2010
17.30
 103,800 17.75 18.60 17.04 0 0 0
16/03/2010
17.75
 627,900 17.00 17.75 17.12 3,000 0 0.1
15/03/2010
17.00
 308,600 15.78 17.00 15.74 0 0 0
12/03/2010
15.78
 111,600 15.96 16.19 15.78 0 0 0
11/03/2010
15.96
 89,100 15.89 16.37 15.89 0 0 0
10/03/2010
15.89
 120,500 16.37 16.45 15.44 0 0 0
09/03/2010
16.37
 122,000 16.56 17.12 16.19 0 0 0
08/03/2010
16.56
 143,300 16.07 16.97 15.89 0 0 0
05/03/2010
16.07
 234,700 15.26 16.07 14.92 0 0 0
04/03/2010
15.26
 113,400 14.66 15.26 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |