CTCP Viglacera Tiên Sơn (vit)

23.40
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
(2026-05-18) 		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)
27/10/2010
2.30
 12,300 2.29 2.35 2.17 0 0 0
26/10/2010
2.29
 30,400 2.14 2.30 2.24 0 0 0
25/10/2010
2.14
 5,800 2.11 2.24 2.14 0 0 0
22/10/2010
2.11
 6,600 2.14 2.14 2.07 0 0 0
21/10/2010
2.14
 34,100 2.19 2.22 2.09 0 0 0
20/10/2010
2.19
 47,300 2.27 2.27 2.12 0 0 0
19/10/2010
2.27
 41,500 2.35 2.35 2.22 0 0 0
18/10/2010
2.35
 12,300 2.39 2.39 2.35 0 0 0
15/10/2010
2.39
 34,000 2.29 2.42 2.35 0 0 0
14/10/2010
2.29
 28,400 2.30 2.30 2.22 0 0 0
13/10/2010
2.30
 12,700 2.30 2.32 2.24 0 0 0
12/10/2010
2.30
 3,500 2.39 2.39 2.30 0 0 0
11/10/2010
2.39
 5,400 2.37 2.39 2.37 0 0 0
08/10/2010
2.37
 14,500 2.39 2.40 2.34 0 0 0
07/10/2010
2.39
 5,000 2.45 2.47 2.37 0 0 0
06/10/2010
2.45
 2,500 2.40 2.45 2.40 0 0 0
05/10/2010
2.40
 2,600 2.40 2.47 2.37 0 0 0
04/10/2010
2.40
 8,600 2.40 2.44 2.39 0 0 0
01/10/2010
2.40
 11,900 2.44 2.53 2.40 0 0 0
30/09/2010
2.44
 2,300 2.37 2.44 2.44 0 0 0
29/09/2010
2.37
 5,900 2.44 2.44 2.37 0 0 0
28/09/2010
2.44
 2,400 2.40 2.50 2.42 0 0 0
27/09/2010
2.40
 3,400 2.42 2.42 2.37 0 0 0
24/09/2010
2.42
 9,100 2.44 2.44 2.39 0 0 0
23/09/2010
2.44
 9,000 2.55 2.55 2.40 0 0 0
22/09/2010
2.55
 4,200 2.57 2.67 2.47 0 0 0
21/09/2010
2.57
 0 2.55 2.57 2.57 0 0 0
20/09/2010
2.55
 3,700 2.55 2.57 2.55 0 0 0
17/09/2010
2.55
 14,800 2.44 2.55 2.50 0 0 0
16/09/2010
2.44
 2,400 2.42 2.44 2.30 0 0 0
15/09/2010
2.42
 7,100 2.48 2.48 2.42 0 0 0
14/09/2010
2.48
 5,100 2.47 2.48 2.39 0 0 0
13/09/2010
2.47
 11,800 2.48 2.48 2.42 0 0 0
10/09/2010
2.48
 12,100 2.62 2.62 2.47 0 0 0
09/09/2010
2.62
 24,700 2.55 2.70 2.58 0 0 0
08/09/2010
2.55
 8,900 2.65 2.65 2.52 0 0 0
07/09/2010
2.65
 20,500 2.76 2.80 2.63 0 0 0
06/09/2010
2.76
 23,700 2.63 2.80 2.62 0 0 0
01/09/2010
2.63
 14,500 2.47 2.67 2.57 0 0 0
31/08/2010
2.47
 45,100 2.45 2.62 2.47 0 0 0
30/08/2010
2.45
 11,500 2.34 2.45 2.45 0 0 0
27/08/2010
2.34
 26,300 2.40 2.40 2.25 0 0 0
26/08/2010
2.40
 11,800 2.42 2.44 2.30 0 0 0
25/08/2010
2.42
 10,500 2.47 2.47 2.42 0 0 0
24/08/2010
2.47
 25,100 2.65 2.76 2.45 0 0 0
23/08/2010
2.65
 16,800 2.67 2.67 2.50 0 0 0
20/08/2010
2.67
 18,600 2.67 2.70 2.63 0 0 0
19/08/2010
2.67
 1,600 2.63 2.67 2.67 0 0 0
18/08/2010
2.63
 12,000 2.76 2.76 2.63 0 0 0
17/08/2010
2.76
 27,100 2.65 2.83 2.63 0 0 0
16/08/2010
2.65
 5,600 2.57 2.65 2.63 0 0 0
13/08/2010
2.57
 21,800 2.52 2.57 2.39 0 0 0
12/08/2010
2.52
 27,400 2.71 2.75 2.52 0 0 0
11/08/2010
2.71
 18,600 2.68 2.75 2.68 0 0 0
10/08/2010
2.68
 26,600 2.85 2.85 2.67 0 0 0
09/08/2010
2.85
 25,200 3.01 3.16 2.85 0 0 0
06/08/2010
3.01
 15,600 3.08 3.08 3.01 0 0 0
05/08/2010
3.08
 11,900 2.98 3.08 2.98 0 0 0
04/08/2010
2.98
 29,000 3.13 3.14 2.96 0 0 0
03/08/2010
3.13
 13,800 3.21 3.21 3.13 0 0 0
02/08/2010
3.21
 35,100 3.36 3.36 3.18 0 0 0
30/07/2010
3.36
 44,800 3.37 3.37 3.29 0 0 0
29/07/2010
3.37
 23,900 3.32 3.41 3.29 0 0 0
28/07/2010
3.32
 26,100 3.46 3.57 3.32 0 0 0
27/07/2010
3.46
 60,400 3.39 3.64 3.42 0 0 0
26/07/2010
3.39
 34,500 3.46 3.54 3.39 0 0 0
23/07/2010
3.46
 38,100 3.52 3.57 3.46 0 0 0
22/07/2010
3.52
 18,300 3.55 3.57 3.47 4,000 0 0.1
21/07/2010
3.55
 31,800 3.52 3.72 3.50 0 0 0
20/07/2010
3.52
 68,800 3.55 3.55 3.46 5,000 0 0.1
19/07/2010
3.55
 35,700 3.54 3.57 3.47 0 0 0
16/07/2010
3.54
 10,100 3.59 3.60 3.50 0 0 0
15/07/2010
3.59
 21,400 3.64 3.69 3.52 0 0 0
14/07/2010
3.64
 51,500 3.65 3.67 3.47 2,000 0 0.0
13/07/2010
3.65
 40,100 3.64 3.69 3.59 6,000 0 0.1
12/07/2010
3.64
 28,100 3.57 3.70 3.46 4,400 0 0.1
09/07/2010
3.57
 32,400 3.54 3.70 3.54 0 0 0
08/07/2010
3.54
 36,300 3.62 3.75 3.54 0 0 0
07/07/2010
3.62
 42,900 3.70 3.92 3.62 0 0 0
06/07/2010
3.70
 114,200 3.46 3.70 3.47 0 0 0
05/07/2010
3.46
 18,500 3.47 3.55 3.44 0 0 0
02/07/2010
3.47
 38,700 3.49 3.54 3.46 0 0 0
01/07/2010
3.49
 13,000 3.49 3.49 3.42 300 0 0.0
30/06/2010
3.49
 5,800 3.62 3.62 3.46 0 0 0
29/06/2010
3.62
 13,600 3.70 3.75 3.62 0 0 0
28/06/2010
3.70
 31,700 3.62 3.72 3.50 0 0 0
25/06/2010
3.62
 115,100 3.78 3.78 3.50 0 0 0
24/06/2010
3.78
 16,700 3.74 3.90 3.75 0 0 0
23/06/2010
3.74
 20,100 3.78 3.83 3.74 0 0 0
22/06/2010
3.78
 36,600 3.95 3.95 3.78 0 0 0
21/06/2010
3.95
 38,100 3.88 3.95 3.80 0 0 0
18/06/2010
3.88
 19,900 3.87 3.88 3.78 0 0 0
17/06/2010
3.87
 26,400 4.00 4.00 3.78 0 0 0
16/06/2010
4.00
 32,300 3.95 4.03 3.90 0 0 0
15/06/2010
3.95
 61,800 3.80 3.97 3.80 0 0 0
14/06/2010
3.80
 72,700 3.97 4.20 3.75 0 0 0
11/06/2010
3.97
 275,100 3.72 3.97 3.80 0 0 0
10/06/2010
3.72
 900 3.49 3.72 3.72 0 0 0
09/06/2010: Quyền mua cổ phiếu: 1/1.2 Giá: 11.3 (Volume + 120%, Ratio=1.20)
09/06/2010
3.49
 100 3.33 3.49 3.49 0 0 0
08/06/2010
3.33
 94,400 3.14 3.33 2.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |