CTCP Viglacera Từ Sơn (vts)

5.90
-3.90
(-39.80%)
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
(2025-11-05) 		0 0% 0 0 0
5.90
9.80
5.90
2 tháng
(2025-10-06) 		0 0% 0 0 0
5.90
9.80
5.90
3 tháng
(2025-09-08) 		0 0% 0 0 0
5.90
9.80
5.90
6 tháng
(2025-06-09) 		-0.10 -1.01% 11,400 -100 -0.0
5.90
12
5.90
12 tháng
(2024-12-10) 		-4.10 -29.50% 35,460 -5,800 -0.0
5.90
13.90
5.90
24 tháng
(2023-12-18) 		-3 -23.44% 49,222 -5,800 -0.0
5.90
23.30
5.90
36 tháng
(2022-12-21) 		-14.70 -60% 93,226 -5,800 -0.0
5.90
34.90
5.90
60 tháng
(2020-12-31) 		-18.70 -65.61% 455,808 -415,923 -3.4
5.90
34.90
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2010
38.16
 1,800 39.32 39.32 37.86 0 0 0
19/04/2010
38.33
 100 38.33 38.33 38.33 0 0 0
16/04/2010
37.75
 2,600 38.45 38.45 37.46 0 700 -0.0
15/04/2010
37.28
 26,900 38.33 38.45 37.28 0 8,500 -0.6
14/04/2010
38.91
 5,300 37.86 38.91 37.86 0 1,700 -0.1
13/04/2010
37.86
 6,800 38.45 38.45 37.86 0 1,000 -0.1
12/04/2010
38.74
 5,500 38.45 38.74 38.33 0 0 0
09/04/2010
38.45
 3,800 38.85 38.97 38.45 0 0 0
08/04/2010
39.03
 7,100 38.45 40.78 38.45 0 1,100 -0.1
07/04/2010
38.16
 5,600 38.80 39.03 38.16 0 0 0
06/04/2010
38.80
 2,300 39.79 39.79 38.45 0 0 0
05/04/2010
38.33
 700 38.16 38.33 37.92 0 0 0
02/04/2010
38.16
 10,400 38.04 38.45 38.04 0 0 0
01/04/2010
39.50
 1,000 39.50 39.50 39.32 0 0 0
31/03/2010
38.33
 900 38.56 38.56 38.33 0 0 0
30/03/2010
39.61
 1,200 40.78 41.65 39.61 0 0 0
29/03/2010
39.61
 1,600 40.78 40.78 39.61 0 0 0
26/03/2010
39.84
 6,000 39.50 39.84 39.32 0 0 0
25/03/2010
39.03
 3,600 39.84 40.78 38.50 0 200 -0.0
24/03/2010
39.15
 4,600 39.61 40.37 38.74 0 0 0
23/03/2010
38.45
 11,600 40.19 40.78 38.45 0 0 0
22/03/2010
39.03
 1,600 37.28 41.36 37.28 0 0 0
19/03/2010
38.97
 1,000 39.90 40.02 38.97 0 0 0
18/03/2010
38.45
 4,100 40.49 40.66 38.45 0 0 0
17/03/2010
37.86
 6,400 40.66 41.48 37.34 1,000 0 0.1
16/03/2010
38.21
 7,900 39.03 41.36 37.98 0 0 0
15/03/2010
41.07
 7,800 40.66 41.94 39.15 200 0 0.0
12/03/2010
39.15
 6,900 39.09 40.78 39.09 0 0 0
11/03/2010
39.90
 23,100 38.97 39.96 37.86 0 0 0
10/03/2010
38.21
 11,600 37.16 38.21 36.70 0 0 0
09/03/2010
36.12
 22,500 37.57 37.86 36.12 0 0 0
08/03/2010
38.27
 5,100 37.86 38.45 37.86 0 0 0
05/03/2010
38.16
 1,000 38.45 38.45 38.16 0 0 0
04/03/2010
37.86
 3,200 38.16 38.74 37.69 0 0 0
03/03/2010
37.98
 5,700 37.86 37.98 37.28 0 0 0
02/03/2010
37.05
 3,100 38.45 38.74 37.05 0 0 0
01/03/2010
37.86
 1,000 38.68 38.68 37.86 0 0 0
26/02/2010
37.28
 1,000 36.64 37.28 36.64 0 0 0
25/02/2010
37.28
 4,000 37.57 37.57 37.28 0 0 0
24/02/2010
37.57
 2,200 37.86 37.86 37.57 0 0 0
23/02/2010
37.57
 0 37.57 37.57 37.57 0 0 0
22/02/2010
37.28
 2,700 39.26 39.26 37.28 0 1,000 -0.1
12/02/2010
36.47
 4,100 38.97 38.97 36.47 0 0 0
11/02/2010
37.34
 1,100 36.35 37.34 36.29 0 0 0
10/02/2010
37.28
 1,000 37.57 37.57 37.28 0 0 0
09/02/2010
36.41
 3,100 38.27 38.33 36.41 0 0 0
08/02/2010
38.39
 500 38.39 38.39 38.39 0 0 0
05/02/2010
38.39
 0 38.39 38.39 38.39 0 0 0
04/02/2010
38.39
 100 38.39 38.39 38.39 0 0 0
03/02/2010
36.99
 500 37.34 37.34 36.99 0 0 0
02/02/2010
39.61
 100 39.61 39.61 39.61 0 0 0
01/02/2010
39.38
 100 39.38 39.38 39.38 0 0 0
29/01/2010
39.03
 2,100 38.45 39.03 38.45 500 0 0.0
28/01/2010
39.32
 1,700 39.03 39.32 37.92 0 0 0
27/01/2010
40.14
 2,100 41.36 41.36 40.14 0 0 0
26/01/2010
39.61
 12,000 39.61 40.25 39.61 0 0 0
25/01/2010
37.86
 1,100 37.16 37.86 37.16 0 0 0
22/01/2010
36.00
 0 36.00 36.00 36.00 0 0 0
21/01/2010
36.12
 4,500 37.57 37.57 35.71 500 0 0.0
20/01/2010
38.39
 2,000 38.39 38.39 38.39 0 0 0
19/01/2010
37.34
 3,100 37.86 37.86 36.99 0 1,500 -0.1
18/01/2010
36.87
 2,700 36.87 37.57 36.87 0 0 0
15/01/2010
37.57
 1,600 37.86 37.86 37.28 0 0 0
14/01/2010
37.40
 1,800 37.57 38.45 37.40 0 0 0
13/01/2010
38.91
 1,300 39.32 39.90 36.70 0 0 0
12/01/2010
37.51
 4,300 37.92 38.74 37.11 0 100 -0.0
11/01/2010
38.80
 700 37.92 42.17 37.92 0 0 0
08/01/2010
39.15
 5,400 40.49 40.78 39.15 0 0 0
07/01/2010
39.90
 3,100 38.50 40.78 38.50 0 0 0
06/01/2010
40.83
 3,200 39.61 41.36 39.61 0 0 0
05/01/2010
39.96
 7,900 42.58 42.76 39.96 0 0 0
04/01/2010
40.14
 7,400 38.74 40.14 38.45 500 0 0.0
31/12/2009
37.57
 8,900 37.57 37.86 37.28 0 0 0
30/12/2009
36.70
 3,100 39.44 39.44 35.24 0 0 0
29/12/2009
36.70
 4,000 39.32 39.32 36.70 0 0 0
28/12/2009
38.56
 2,500 40.25 40.49 38.45 0 0 0
25/12/2009
38.97
 8,300 38.39 38.97 37.86 200 0 0
24/12/2009
37.57
 2,600 36.12 37.57 35.65 0 1,000 0
23/12/2009
37.57
 500 37.57 37.57 37.57 0 0 0
22/12/2009
36.70
 2,300 38.10 38.27 36.70 3,100 0 0
21/12/2009
36.29
 6,400 33.20 36.29 33.20 3,100 0 0
18/12/2009
34.19
 1,500 33.79 34.19 33.79 500 0 0
17/12/2009
33.79
 7,900 32.10 34.02 31.69 0 0 0
16/12/2009
34.02
 6,400 34.02 34.14 34.02 0 100 0
15/12/2009
35.83
 2,200 35.53 37.75 35.53 0 0 0
14/12/2009
36.12
 4,600 36.12 36.12 36.06 0 0 0
11/12/2009
33.67
 6,400 37.81 37.81 33.61 100 0 0
10/12/2009
35.83
 600 37.05 37.22 35.53 100 0 0
09/12/2009
36.93
 8,200 38.45 38.45 36.93 0 0 0
08/12/2009
39.61
 1,700 39.79 39.79 39.61 200 0 0
07/12/2009
40.78
 4,000 42.29 42.29 40.19 0 0 0
04/12/2009
40.19
 2,700 40.19 40.19 40.19 200 0 0
03/12/2009
40.78
 1,900 41.71 41.71 39.61 0 0 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 40%
02/12/2009
41.07
 3,400 44.21 44.21 41.07 200 0 0
01/12/2009
41.48
 6,400 44.62 44.62 41.37 0 0 0
30/11/2009
42.47
 5,500 41.92 42.47 38.61 0 0 0
27/11/2009
40.81
 21,000 36.95 41.64 36.40 0 300 0
26/11/2009
39.16
 12,900 39.55 39.55 39.10 0 1,600 0
25/11/2009
40.76
 14,600 45.78 45.78 40.70 0 1,600 0
24/11/2009
43.68
 4,700 45.23 45.23 43.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |