CTCP Viglacera Tiên Sơn (vit)

26.50
-0.40
(-1.49%)
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
(2026-08-18) 		3.30 13.98% 360,600 -200 -0.0
21.60
26.90
26.50
2 tháng
(2026-07-20) 		0.50 1.89% 435,000 -200 -0.0
21.60
28.20
26.50
3 tháng
(2026-06-19) 		2.32 9.45% 1,245,800 -400 -0.0
21.60
28.29
26.50
6 tháng
(2026-03-23) 		4.31 19.07% 1,663,100 -3,900 -0.1
21.36
28.29
26.50
12 tháng
(2025-09-22) 		9.13 51.37% 2,200,300 -5,300 -0.1
15.97
28.29
26.50
24 tháng
(2024-09-27) 		9 50.28% 3,117,247 -13,100 -0.3
13.87
28.29
26.50
36 tháng
(2023-10-03) 		12.04 81.02% 4,817,805 -64,867 -1.2
11.99
28.29
26.50
60 tháng
(2021-10-13) 		13.79 105.14% 11,939,561 -130,476 -2.5
11.99
28.29
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
1.93
 32,300 2.05 2.05 1.90 0 0 0
08/11/2010
2.05
 5,800 2.02 2.05 2.02 0 0 0
05/11/2010
2.02
 10,000 2.05 2.07 2.02 0 0 0
04/11/2010
2.05
 22,600 2.01 2.05 1.98 100 0 0.0
03/11/2010
2.01
 16,000 2.02 2.08 1.98 0 0 0
02/11/2010
2.02
 5,000 2.02 2.02 1.96 0 0 0
01/11/2010
2.02
 6,900 2.08 2.10 2.02 0 0 0
29/10/2010
2.08
 3,000 2.01 2.08 1.96 0 0 0
28/10/2010
2.01
 9,400 2.18 2.18 2.01 0 0 0
27/10/2010
2.18
 12,300 2.16 2.22 2.05 0 0 0
26/10/2010
2.16
 30,400 2.02 2.18 2.12 0 0 0
25/10/2010
2.02
 5,800 1.99 2.12 2.02 0 0 0
22/10/2010
1.99
 6,600 2.02 2.02 1.96 0 0 0
21/10/2010
2.02
 34,100 2.07 2.10 1.98 0 0 0
20/10/2010
2.07
 47,300 2.15 2.15 2.01 0 0 0
19/10/2010
2.15
 41,500 2.22 2.22 2.10 0 0 0
18/10/2010
2.22
 12,300 2.26 2.26 2.22 0 0 0
15/10/2010
2.26
 34,000 2.16 2.29 2.22 0 0 0
14/10/2010
2.16
 28,400 2.18 2.18 2.10 0 0 0
13/10/2010
2.18
 12,700 2.18 2.19 2.12 0 0 0
12/10/2010
2.18
 3,500 2.26 2.26 2.18 0 0 0
11/10/2010
2.26
 5,400 2.24 2.26 2.24 0 0 0
08/10/2010
2.24
 14,500 2.26 2.27 2.21 0 0 0
07/10/2010
2.26
 5,000 2.32 2.33 2.24 0 0 0
06/10/2010
2.32
 2,500 2.27 2.32 2.27 0 0 0
05/10/2010
2.27
 2,600 2.27 2.33 2.24 0 0 0
04/10/2010
2.27
 8,600 2.27 2.30 2.26 0 0 0
01/10/2010
2.27
 11,900 2.30 2.40 2.27 0 0 0
30/09/2010
2.30
 2,300 2.24 2.30 2.30 0 0 0
29/09/2010
2.24
 5,900 2.30 2.30 2.24 0 0 0
28/09/2010
2.30
 2,400 2.27 2.36 2.29 0 0 0
27/09/2010
2.27
 3,400 2.29 2.29 2.24 0 0 0
24/09/2010
2.29
 9,100 2.30 2.30 2.26 0 0 0
23/09/2010
2.30
 9,000 2.41 2.41 2.27 0 0 0
22/09/2010
2.41
 4,200 2.43 2.52 2.33 0 0 0
21/09/2010
2.43
 0 2.41 2.43 2.43 0 0 0
20/09/2010
2.41
 3,700 2.41 2.43 2.41 0 0 0
17/09/2010
2.41
 14,800 2.30 2.41 2.36 0 0 0
16/09/2010
2.30
 2,400 2.29 2.30 2.18 0 0 0
15/09/2010
2.29
 7,100 2.35 2.35 2.29 0 0 0
14/09/2010
2.35
 5,100 2.33 2.35 2.26 0 0 0
13/09/2010
2.33
 11,800 2.35 2.35 2.29 0 0 0
10/09/2010
2.35
 12,100 2.47 2.47 2.33 0 0 0
09/09/2010
2.47
 24,700 2.41 2.55 2.44 0 0 0
08/09/2010
2.41
 8,900 2.50 2.50 2.38 0 0 0
07/09/2010
2.50
 20,500 2.61 2.64 2.49 0 0 0
06/09/2010
2.61
 23,700 2.49 2.64 2.47 0 0 0
01/09/2010
2.49
 14,500 2.33 2.52 2.43 0 0 0
31/08/2010
2.33
 45,100 2.32 2.47 2.33 0 0 0
30/08/2010
2.32
 11,500 2.21 2.32 2.32 0 0 0
27/08/2010
2.21
 26,300 2.27 2.27 2.13 0 0 0
26/08/2010
2.27
 11,800 2.29 2.30 2.18 0 0 0
25/08/2010
2.29
 10,500 2.33 2.33 2.29 0 0 0
24/08/2010
2.33
 25,100 2.50 2.61 2.32 0 0 0
23/08/2010
2.50
 16,800 2.52 2.52 2.36 0 0 0
20/08/2010
2.52
 18,600 2.52 2.55 2.49 0 0 0
19/08/2010
2.52
 1,600 2.49 2.52 2.52 0 0 0
18/08/2010
2.49
 12,000 2.61 2.61 2.49 0 0 0
17/08/2010
2.61
 27,100 2.50 2.68 2.49 0 0 0
16/08/2010
2.50
 5,600 2.43 2.50 2.49 0 0 0
13/08/2010
2.43
 21,800 2.38 2.43 2.26 0 0 0
12/08/2010
2.38
 27,400 2.57 2.60 2.38 0 0 0
11/08/2010
2.57
 18,600 2.54 2.60 2.54 0 0 0
10/08/2010
2.54
 26,600 2.69 2.69 2.52 0 0 0
09/08/2010
2.69
 25,200 2.85 2.99 2.69 0 0 0
06/08/2010
2.85
 15,600 2.91 2.91 2.85 0 0 0
05/08/2010
2.91
 11,900 2.82 2.91 2.82 0 0 0
04/08/2010
2.82
 29,000 2.96 2.97 2.80 0 0 0
03/08/2010
2.96
 13,800 3.03 3.03 2.96 0 0 0
02/08/2010
3.03
 35,100 3.17 3.17 3.00 0 0 0
30/07/2010
3.17
 44,800 3.19 3.19 3.11 0 0 0
29/07/2010
3.19
 23,900 3.14 3.22 3.11 0 0 0
28/07/2010
3.14
 26,100 3.27 3.38 3.14 0 0 0
27/07/2010
3.27
 60,400 3.20 3.44 3.24 0 0 0
26/07/2010
3.20
 34,500 3.27 3.34 3.20 0 0 0
23/07/2010
3.27
 38,100 3.33 3.38 3.27 0 0 0
22/07/2010
3.33
 18,300 3.36 3.38 3.28 4,000 0 0.1
21/07/2010
3.36
 31,800 3.33 3.52 3.31 0 0 0
20/07/2010
3.33
 68,800 3.36 3.36 3.27 5,000 0 0.1
19/07/2010
3.36
 35,700 3.34 3.38 3.28 0 0 0
16/07/2010
3.34
 10,100 3.39 3.41 3.31 0 0 0
15/07/2010
3.39
 21,400 3.44 3.48 3.33 0 0 0
14/07/2010
3.44
 51,500 3.45 3.47 3.28 2,000 0 0.0
13/07/2010
3.45
 40,100 3.44 3.48 3.39 6,000 0 0.1
12/07/2010
3.44
 28,100 3.38 3.50 3.27 4,400 0 0.1
09/07/2010
3.38
 32,400 3.34 3.50 3.34 0 0 0
08/07/2010
3.34
 36,300 3.42 3.55 3.34 0 0 0
07/07/2010
3.42
 42,900 3.50 3.70 3.42 0 0 0
06/07/2010
3.50
 114,200 3.27 3.50 3.28 0 0 0
05/07/2010
3.27
 18,500 3.28 3.36 3.25 0 0 0
02/07/2010
3.28
 38,700 3.30 3.34 3.27 0 0 0
01/07/2010
3.30
 13,000 3.30 3.30 3.24 300 0 0.0
30/06/2010
3.30
 5,800 3.42 3.42 3.27 0 0 0
29/06/2010
3.42
 13,600 3.50 3.55 3.42 0 0 0
28/06/2010
3.50
 31,700 3.42 3.52 3.31 0 0 0
25/06/2010
3.42
 115,100 3.58 3.58 3.31 0 0 0
24/06/2010
3.58
 16,700 3.53 3.69 3.55 0 0 0
23/06/2010
3.53
 20,100 3.58 3.62 3.53 0 0 0
22/06/2010
3.58
 36,600 3.73 3.73 3.58 0 0 0
21/06/2010
3.73
 38,100 3.67 3.73 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |