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)
07/06/2010
3.14
 47,300 3.30 3.30 3.10 0 0 0
04/06/2010
3.30
 41,300 3.44 3.44 3.29 0 0 0
03/06/2010
3.44
 31,000 3.52 3.66 3.44 0 0 0
02/06/2010
3.52
 22,400 3.44 3.55 3.39 0 0 0
01/06/2010
3.44
 18,000 3.59 3.59 3.41 0 0 0
31/05/2010
3.59
 43,500 3.66 3.91 3.44 0 0 0
28/05/2010
3.66
 43,500 3.42 3.66 3.66 0 0 0
27/05/2010
3.42
 63,600 3.21 3.42 3.40 0 0 0
26/05/2010
3.21
 21,700 3.03 3.21 3.12 0 0 0
25/05/2010
3.03
 37,000 2.91 3.03 2.91 0 0 0
24/05/2010
2.91
 7,800 2.80 2.91 2.80 0 0 0
21/05/2010
2.80
 89,200 3.14 3.14 2.80 0 0 0
20/05/2010
3.14
 48,300 3.10 3.34 2.91 0 0 0
19/05/2010
3.10
 45,300 3.42 3.42 3.10 0 0 0
18/05/2010
3.42
 20,600 3.30 3.42 3.31 0 0 0
17/05/2010
3.30
 22,000 3.57 3.57 3.30 0 0 0
14/05/2010
3.57
 42,500 3.50 3.58 3.37 0 0 0
13/05/2010
3.50
 88,400 3.25 3.50 3.17 0 0 0
12/05/2010
3.25
 87,400 3.50 3.50 3.25 0 0 0
11/05/2010
3.50
 111,600 3.56 3.66 3.43 0 0 0
10/05/2010
3.56
 42,200 3.73 3.81 3.56 0 0 0
07/05/2010
3.73
 121,000 4.00 4.09 3.71 0 2,000 -0.1
06/05/2010
4.00
 76,200 3.80 4.00 3.77 0 0 0
05/05/2010
3.80
 121,700 3.77 3.80 3.55 0 0 0
04/05/2010
3.77
 34,600 3.77 3.93 3.66 0 0 0
29/04/2010
3.77
 374,000 3.53 3.77 3.67 2,000 0 0.1
28/04/2010
3.53
 38,300 3.34 3.53 3.53 0 0 0
27/04/2010
3.34
 58,700 3.12 3.34 3.22 0 0 0
26/04/2010
3.12
 69,100 3.13 3.14 3.03 0 0 0
22/04/2010
3.13
 161,100 3.34 3.34 3.13 0 6,100 -0.2
21/04/2010
3.34
 80,600 3.47 3.55 3.34 0 0 0
20/04/2010
3.47
 246,100 3.47 3.70 3.34 0 0 0
19/04/2010
3.47
 96,000 3.24 3.47 3.47 0 0 0
16/04/2010
3.24
 187,700 3.03 3.24 3.08 0 0 0
15/04/2010
3.03
 140,000 2.89 3.03 2.96 0 0 0
14/04/2010
2.89
 14,300 2.91 2.91 2.83 0 0 0
13/04/2010
2.91
 15,400 3.01 3.01 2.87 0 1,000 -0.0
12/04/2010
3.01
 44,700 2.80 3.08 2.96 0 0 0
09/04/2010
2.80
 39,800 2.96 3.06 2.80 0 0 0
08/04/2010
2.96
 33,100 2.85 2.99 2.91 0 0 0
07/04/2010
2.85
 38,200 2.84 2.85 2.80 0 0 0
06/04/2010
2.84
 26,600 2.82 2.91 2.83 0 0 0
05/04/2010
2.82
 23,500 2.84 2.92 2.80 0 1,000 -0.0
02/04/2010
2.84
 24,300 2.87 2.96 2.80 0 0 0
01/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2010
2.87
 26,100 2.91 2.93 2.85 0 0 0
31/03/2010
2.91
 10,200 2.97 2.97 2.83 0 0 0
30/03/2010
2.97
 38,200 2.97 3.23 2.96 0 0 0
29/03/2010
2.97
 79,800 2.96 3.11 2.88 2,000 0 0.1
26/03/2010
2.96
 23,100 2.97 3.01 2.86 0 0 0
25/03/2010
2.97
 59,800 2.91 2.97 2.82 0 0 0
24/03/2010
2.91
 63,200 3.05 3.11 2.91 0 0 0
23/03/2010
3.05
 130,400 3.06 3.23 2.97 0 0 0
22/03/2010
3.06
 57,800 2.95 3.06 2.91 0 0 0
19/03/2010
2.95
 23,000 2.93 2.95 2.80 0 0 0
18/03/2010
2.93
 60,600 2.78 2.96 2.80 0 0 0
17/03/2010
2.78
 96,600 2.93 3.01 2.78 0 0 0
16/03/2010
2.93
 18,800 2.99 3.11 2.93 0 0 0
15/03/2010
2.99
 43,300 2.92 3.19 2.99 0 0 0
12/03/2010
2.92
 84,300 2.86 3.05 2.91 0 0 0
11/03/2010
2.86
 160,700 2.71 2.86 2.70 0 0 0
10/03/2010
2.71
 70,800 2.49 2.71 2.53 0 0 0
09/03/2010
2.49
 1,800 2.54 2.65 2.49 0 0 0
08/03/2010
2.54
 600 2.49 2.59 2.54 0 0 0
05/03/2010
2.49
 2,700 2.45 2.49 2.49 0 0 0
04/03/2010
2.45
 15,600 2.49 2.55 2.45 0 0 0
03/03/2010
2.49
 3,300 2.39 2.49 2.36 300 0 0.0
02/03/2010
2.39
 3,300 2.39 2.43 2.39 0 0 0
01/03/2010
2.39
 6,800 2.39 2.39 2.39 0 0 0
26/02/2010
2.39
 1,100 2.39 2.40 2.36 0 0 0
25/02/2010
2.39
 1,900 2.49 2.49 2.39 0 0 0
24/02/2010
2.49
 1,000 2.39 2.49 2.49 0 0 0
23/02/2010
2.39
 1,000 2.47 2.47 2.39 0 0 0
22/02/2010
2.47
 1,000 2.39 2.47 2.46 0 0 0
12/02/2010
2.39
 3,100 2.47 2.59 2.39 0 0 0
11/02/2010
2.47
 100 2.35 2.47 2.47 0 0 0
10/02/2010
2.35
 500 2.35 2.35 2.35 0 0 0
09/02/2010
2.35
 2,000 2.33 2.35 2.35 0 0 0
08/02/2010
2.33
 200 2.29 2.33 2.33 0 0 0
05/02/2010
2.29
 2,500 2.33 2.33 2.29 0 0 0
04/02/2010
2.33
 7,200 2.49 2.52 2.33 0 0 0
03/02/2010
2.49
 2,400 2.36 2.49 2.48 0 0 0
02/02/2010
2.36
 3,200 2.49 2.49 2.32 0 0 0
01/02/2010
2.49
 1,700 2.49 2.49 2.28 0 0 0
29/01/2010
2.49
 5,200 2.33 2.49 2.33 0 0 0
28/01/2010
2.33
 8,000 2.44 2.44 2.33 0 0 0
27/01/2010
2.44
 5,700 2.59 2.59 2.44 0 0 0
26/01/2010
2.59
 12,800 2.53 2.59 2.49 0 0 0
25/01/2010
2.53
 100 2.38 2.53 2.53 0 0 0
22/01/2010
2.38
 3,800 2.27 2.41 2.38 0 0 0
21/01/2010
2.27
 14,100 2.37 2.41 2.25 0 0 0
20/01/2010
2.37
 16,700 2.47 2.47 2.31 0 0 0
19/01/2010
2.47
 20,500 2.60 2.60 2.43 0 0 0
18/01/2010
2.60
 3,900 2.73 2.73 2.60 0 0 0
15/01/2010
2.73
 4,700 2.70 2.85 2.73 0 0 0
14/01/2010
2.70
 1,300 2.87 2.87 2.70 0 0 0
13/01/2010
2.87
 36,700 2.80 2.98 2.62 0 0 0
12/01/2010
2.80
 51,900 2.63 2.80 2.80 0 0 0
11/01/2010
2.63
 8,000 2.38 2.63 2.63 0 0 0
08/01/2010
2.38
 14,400 2.59 2.59 2.38 0 0 0
07/01/2010
2.59
 12,400 2.50 2.59 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |