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)
18/06/2010
3.67
 19,900 3.66 3.67 3.58 0 0 0
17/06/2010
3.66
 26,400 3.78 3.78 3.58 0 0 0
16/06/2010
3.78
 32,300 3.73 3.81 3.69 0 0 0
15/06/2010
3.73
 61,800 3.59 3.75 3.59 0 0 0
14/06/2010
3.59
 72,700 3.75 3.97 3.55 0 0 0
11/06/2010
3.75
 275,100 3.52 3.75 3.59 0 0 0
10/06/2010
3.52
 900 3.30 3.52 3.52 0 0 0
09/06/2010: Quyền mua cổ phiếu: 1/1.2 Giá: 11.3 (Volume + 120%, Ratio=1.20)
09/06/2010
3.30
 100 3.14 3.30 3.30 0 0 0
08/06/2010
3.14
 94,400 2.97 3.14 2.80 0 0 0
07/06/2010
2.97
 47,300 3.12 3.12 2.93 0 0 0
04/06/2010
3.12
 41,300 3.26 3.26 3.11 0 0 0
03/06/2010
3.26
 31,000 3.33 3.46 3.26 0 0 0
02/06/2010
3.33
 22,400 3.26 3.36 3.20 0 0 0
01/06/2010
3.26
 18,000 3.40 3.40 3.22 0 0 0
31/05/2010
3.40
 43,500 3.46 3.69 3.26 0 0 0
28/05/2010
3.46
 43,500 3.23 3.46 3.46 0 0 0
27/05/2010
3.23
 63,600 3.03 3.23 3.21 0 0 0
26/05/2010
3.03
 21,700 2.87 3.03 2.95 0 0 0
25/05/2010
2.87
 37,000 2.75 2.87 2.75 0 0 0
24/05/2010
2.75
 7,800 2.64 2.75 2.64 0 0 0
21/05/2010
2.64
 89,200 2.97 2.97 2.64 0 0 0
20/05/2010
2.97
 48,300 2.93 3.15 2.75 0 0 0
19/05/2010
2.93
 45,300 3.23 3.23 2.93 0 0 0
18/05/2010
3.23
 20,600 3.12 3.23 3.13 0 0 0
17/05/2010
3.12
 22,000 3.38 3.38 3.12 0 0 0
14/05/2010
3.38
 42,500 3.31 3.39 3.18 0 0 0
13/05/2010
3.31
 88,400 3.07 3.31 3.00 0 0 0
12/05/2010
3.07
 87,400 3.31 3.31 3.07 0 0 0
11/05/2010
3.31
 111,600 3.37 3.46 3.24 0 0 0
10/05/2010
3.37
 42,200 3.53 3.60 3.37 0 0 0
07/05/2010
3.53
 121,000 3.78 3.87 3.51 0 2,000 -0.1
06/05/2010
3.78
 76,200 3.59 3.78 3.56 0 0 0
05/05/2010
3.59
 121,700 3.56 3.59 3.36 0 0 0
04/05/2010
3.56
 34,600 3.56 3.71 3.46 0 0 0
29/04/2010
3.56
 374,000 3.34 3.56 3.47 2,000 0 0.1
28/04/2010
3.34
 38,300 3.15 3.34 3.34 0 0 0
27/04/2010
3.15
 58,700 2.95 3.15 3.04 0 0 0
26/04/2010
2.95
 69,100 2.96 2.97 2.87 0 0 0
22/04/2010
2.96
 161,100 3.15 3.15 2.96 0 6,100 -0.2
21/04/2010
3.15
 80,600 3.28 3.36 3.15 0 0 0
20/04/2010
3.28
 246,100 3.28 3.50 3.15 0 0 0
19/04/2010
3.28
 96,000 3.06 3.28 3.28 0 0 0
16/04/2010
3.06
 187,700 2.87 3.06 2.91 0 0 0
15/04/2010
2.87
 140,000 2.74 2.87 2.80 0 0 0
14/04/2010
2.74
 14,300 2.75 2.75 2.68 0 0 0
13/04/2010
2.75
 15,400 2.85 2.85 2.72 0 1,000 -0.0
12/04/2010
2.85
 44,700 2.64 2.91 2.80 0 0 0
09/04/2010
2.64
 39,800 2.80 2.89 2.64 0 0 0
08/04/2010
2.80
 33,100 2.70 2.83 2.75 0 0 0
07/04/2010
2.70
 38,200 2.69 2.70 2.64 0 0 0
06/04/2010
2.69
 26,600 2.67 2.75 2.68 0 0 0
05/04/2010
2.67
 23,500 2.69 2.76 2.64 0 1,000 -0.0
02/04/2010
2.69
 24,300 2.72 2.80 2.64 0 0 0
01/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
01/04/2010
2.72
 26,100 2.75 2.77 2.70 0 0 0
31/03/2010
2.75
 10,200 2.81 2.81 2.68 0 0 0
30/03/2010
2.81
 38,200 2.81 3.05 2.80 0 0 0
29/03/2010
2.81
 79,800 2.80 2.94 2.73 2,000 0 0.1
26/03/2010
2.80
 23,100 2.81 2.84 2.71 0 0 0
25/03/2010
2.81
 59,800 2.75 2.81 2.67 0 0 0
24/03/2010
2.75
 63,200 2.88 2.94 2.75 0 0 0
23/03/2010
2.88
 130,400 2.89 3.05 2.81 0 0 0
22/03/2010
2.89
 57,800 2.79 2.89 2.75 0 0 0
19/03/2010
2.79
 23,000 2.77 2.79 2.65 0 0 0
18/03/2010
2.77
 60,600 2.63 2.80 2.65 0 0 0
17/03/2010
2.63
 96,600 2.77 2.84 2.63 0 0 0
16/03/2010
2.77
 18,800 2.82 2.94 2.77 0 0 0
15/03/2010
2.82
 43,300 2.76 3.01 2.82 0 0 0
12/03/2010
2.76
 84,300 2.71 2.88 2.75 0 0 0
11/03/2010
2.71
 160,700 2.56 2.71 2.55 0 0 0
10/03/2010
2.56
 70,800 2.35 2.56 2.39 0 0 0
09/03/2010
2.35
 1,800 2.40 2.50 2.35 0 0 0
08/03/2010
2.40
 600 2.35 2.45 2.40 0 0 0
05/03/2010
2.35
 2,700 2.31 2.35 2.35 0 0 0
04/03/2010
2.31
 15,600 2.35 2.41 2.31 0 0 0
03/03/2010
2.35
 3,300 2.26 2.35 2.23 300 0 0.0
02/03/2010
2.26
 3,300 2.26 2.30 2.26 0 0 0
01/03/2010
2.26
 6,800 2.26 2.26 2.26 0 0 0
26/02/2010
2.26
 1,100 2.26 2.27 2.23 0 0 0
25/02/2010
2.26
 1,900 2.35 2.35 2.26 0 0 0
24/02/2010
2.35
 1,000 2.26 2.35 2.35 0 0 0
23/02/2010
2.26
 1,000 2.33 2.33 2.26 0 0 0
22/02/2010
2.33
 1,000 2.26 2.33 2.32 0 0 0
12/02/2010
2.26
 3,100 2.33 2.45 2.26 0 0 0
11/02/2010
2.33
 100 2.22 2.33 2.33 0 0 0
10/02/2010
2.22
 500 2.22 2.22 2.22 0 0 0
09/02/2010
2.22
 2,000 2.21 2.22 2.22 0 0 0
08/02/2010
2.21
 200 2.17 2.21 2.21 0 0 0
05/02/2010
2.17
 2,500 2.21 2.21 2.17 0 0 0
04/02/2010
2.21
 7,200 2.35 2.38 2.21 0 0 0
03/02/2010
2.35
 2,400 2.23 2.35 2.34 0 0 0
02/02/2010
2.23
 3,200 2.35 2.35 2.20 0 0 0
01/02/2010
2.35
 1,700 2.35 2.35 2.16 0 0 0
29/01/2010
2.35
 5,200 2.21 2.35 2.21 0 0 0
28/01/2010
2.21
 8,000 2.31 2.31 2.21 0 0 0
27/01/2010
2.31
 5,700 2.45 2.45 2.31 0 0 0
26/01/2010
2.45
 12,800 2.39 2.45 2.35 0 0 0
25/01/2010
2.39
 100 2.25 2.39 2.39 0 0 0
22/01/2010
2.25
 3,800 2.15 2.28 2.25 0 0 0
21/01/2010
2.15
 14,100 2.24 2.28 2.13 0 0 0
20/01/2010
2.24
 16,700 2.33 2.33 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |