CTCP Viglacera Từ Sơn (vts)

4.20
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
(2026-02-23) 		-2.80 -40% 100 0 0
4.20
7
4.20
2 tháng
(2026-01-15) 		-2.80 -40% 100 0 0
4.20
7
4.20
3 tháng
(2025-12-16) 		-1.80 -30% 1,200 0 0
4.20
7.50
4.20
6 tháng
(2025-09-17) 		-5.60 -57.14% 2,100 0 0
4.20
9.80
4.20
12 tháng
(2025-03-21) 		-8.70 -67.44% 27,900 -5,800 -0.0
4.20
12.90
4.20
24 tháng
(2024-03-26) 		-15 -78.13% 49,822 -5,800 -0.0
4.20
23.30
4.20
36 tháng
(2023-04-03) 		-27.80 -86.88% 95,025 -5,800 -0.0
4.20
34.90
4.20
60 tháng
(2021-04-12) 		-6.30 -60% 339,493 -379,190 -2.9
4.20
34.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2009
44.12
 3,200 43.30 45.50 43.30 0 0 0
20/11/2009
45.78
 20,400 46.88 46.88 43.68 1,500 0 0
19/11/2009
46.44
 22,000 46.88 46.88 45.78 0 0 0
18/11/2009
44.90
 22,500 44.67 44.90 44.40 0 0 0
17/11/2009
42.36
 9,100 41.97 42.36 41.92 0 0 0
16/11/2009
42.47
 6,100 42.69 42.74 41.92 0 0 0
13/11/2009
41.92
 4,800 39.71 42.47 39.71 2,400 0 0
12/11/2009
42.85
 10,400 43.13 43.13 41.64 2,400 0 0
11/11/2009
41.37
 6,100 40.81 41.37 40.37 0 0 0
10/11/2009
41.09
 13,400 41.37 41.37 39.99 0 0 0
09/11/2009
41.59
 13,000 42.19 42.19 41.59 0 0 0
06/11/2009
44.12
 14,600 45.78 45.94 43.57 5,000 0 0
05/11/2009
43.13
 20,800 43.02 43.13 42.74 1,500 0 0
04/11/2009
40.92
 12,300 40.26 41.31 39.71 0 200 0
03/11/2009
39.93
 18,200 39.71 42.08 39.21 0 0 0
02/11/2009
42.03
 25,000 43.02 43.02 42.03 0 0 0
30/10/2009
45.23
 30,000 46.22 46.22 43.57 0 0 0
29/10/2009
43.35
 26,800 44.67 44.67 43.13 0 0 0
28/10/2009
46.38
 17,800 45.78 46.88 45.78 0 0 0
27/10/2009
44.84
 36,200 46.88 47.16 43.30 0 3,300 0
26/10/2009
46.33
 33,400 47.16 47.71 44.67 0 0 0
23/10/2009
45.56
 37,200 48.70 51.02 45.34 0 1,000 0
22/10/2009
49.36
 31,900 50.69 51.84 47.21 0 11,400 0
21/10/2009
50.69
 41,900 51.46 51.46 49.09 0 0 0
20/10/2009
48.09
 7,300 48.09 48.09 48.09 0 0 0
19/10/2009
44.95
 34,400 44.95 44.95 44.67 2,000 0 0
16/10/2009
41.92
 20,900 43.57 44.12 41.37 2,000 0 0
15/10/2009
41.92
 36,600 41.92 42.74 40.81 2,000 0 0
14/10/2009
39.99
 15,600 39.88 40.81 39.71 2,000 0 0
13/10/2009
39.27
 28,400 39.71 39.71 39.16 300 0 0
12/10/2009
39.21
 15,300 38.88 40.48 38.88 300 0 0
09/10/2009
39.16
 38,800 37.78 39.16 37.78 400 0 0
08/10/2009
36.95
 4,100 37.23 37.23 36.68 0 0 0
07/10/2009
36.90
 4,800 36.40 36.95 36.40 0 0 0
06/10/2009
35.57
 5,400 35.30 35.57 35.30 0 0 0
05/10/2009
35.52
 7,500 35.85 35.85 34.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |