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)
02/10/2009
34.47
 11,000 35.85 35.85 33.48 0 0 0
01/10/2009
35.30
 11,600 36.13 36.40 35.30 0 0 0
30/09/2009
36.29
 8,700 36.68 37.50 35.85 0 0 0
29/09/2009
36.68
 13,300 36.40 38.50 36.40 0 0 0
28/09/2009
37.95
 3,000 39.16 39.16 37.95 3,000 0 0
25/09/2009
38.50
 14,400 35.85 38.50 35.85 3,000 500 0
24/09/2009
36.13
 18,100 35.30 36.18 35.30 0 500 0
23/09/2009
37.23
 36,800 38.44 38.44 35.85 0 1,200 0
22/09/2009
37.84
 8,700 39.71 39.71 37.84 0 0 0
21/09/2009
39.27
 29,300 39.27 39.99 39.27 700 0 0
18/09/2009
39.44
 28,800 36.95 40.26 36.95 700 0 0
17/09/2009
38.61
 22,200 39.71 39.88 37.34 0 0 0
16/09/2009
37.34
 20,500 37.12 37.34 37.12 0 0 0
15/09/2009
36.07
 42,900 34.75 36.13 33.81 0 0 0
14/09/2009
34.20
 18,900 33.42 34.75 32.87 600 200 0
11/09/2009
32.54
 9,200 33.09 33.20 32.54 600 0 0
10/09/2009
32.60
 3,500 32.38 33.09 32.38 0 0 0
09/09/2009
32.71
 4,000 33.59 33.59 32.71 0 0 0
08/09/2009
32.98
 8,100 32.54 32.98 32.54 0 0 0
07/09/2009
32.54
 9,300 32.54 32.65 32.15 0 0 0
04/09/2009
32.27
 9,500 33.09 33.37 31.99 0 0 0
03/09/2009
32.93
 1,700 31.77 33.37 31.77 0 0 0
01/09/2009
33.37
 4,400 33.09 33.37 32.54 0 0 0
31/08/2009
33.15
 27,400 33.64 33.92 33.04 0 0 0
28/08/2009
33.04
 9,300 30.89 33.09 30.89 0 0 0
27/08/2009
33.09
 3,300 33.37 33.37 32.38 200 0 0
26/08/2009
33.09
 26,100 33.64 33.64 32.27 200 0 0
25/08/2009
33.20
 5,300 33.09 33.92 33.09 0 0 0
24/08/2009
33.64
 5,300 34.20 34.20 33.64 0 0 0
21/08/2009
34.47
 32,500 33.64 34.47 33.64 0 0 0
20/08/2009
33.20
 8,900 33.64 34.03 32.54 0 0 0
19/08/2009
32.27
 6,100 31.71 32.27 31.49 0 0 0
18/08/2009
31.99
 11,100 30.39 33.04 30.33 0 0 0
17/08/2009
32.54
 20,900 31.22 32.54 31.16 0 0 0
14/08/2009
32.54
 24,400 33.09 33.09 32.27 0 0 0
13/08/2009
32.82
 14,100 33.09 33.37 32.82 0 0 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 40%
12/08/2009
32.54
 7,100 32.82 33.31 32.49 0 0 0
11/08/2009
32.82
 20,900 32.76 32.97 32.76 0 0 0
10/08/2009
32.76
 32,100 32.56 32.82 32.56 3,600 5,000 0
07/08/2009
33.07
 20,200 33.07 33.07 32.56 3,600 1,000 0
06/08/2009
33.07
 48,800 32.61 33.85 32.61 29,600 1,000 0
05/08/2009
33.13
 14,600 33.85 34.37 33.07 0 300 0
04/08/2009
34.06
 14,400 33.59 34.63 33.59 0 300 0
03/08/2009
33.18
 16,000 33.59 33.59 32.82 0 0 0
31/07/2009
32.45
 23,600 33.07 33.07 31.78 0 0 0
30/07/2009
31.32
 24,600 31.78 31.78 31.06 0 0 0
29/07/2009
32.04
 34,600 31.06 32.25 31.01 0 0 0
28/07/2009
30.39
 12,700 31.01 31.01 29.20 200 200 0
27/07/2009
31.01
 9,600 32.25 32.25 30.49 200 200 0
24/07/2009
30.23
 8,700 30.18 30.23 28.94 0 0 0
23/07/2009
28.68
 4,300 27.91 28.68 27.91 0 0 0
22/07/2009
27.65
 6,500 27.91 28.17 27.65 0 0 0
21/07/2009
26.93
 13,700 26.36 26.93 26.36 0 0 0
20/07/2009
25.17
 100 25.17 25.17 25.17 0 0 0
17/07/2009
26.36
 1,300 25.58 26.36 25.58 0 0 0
16/07/2009
26.36
 2,800 26.36 26.87 26.10 0 0 0
15/07/2009
26.10
 3,200 26.10 26.10 25.84 0 0 0
14/07/2009
25.58
 2,900 26.36 26.36 25.32 0 0 0
13/07/2009
26.36
 2,800 25.84 26.36 25.84 0 0 0
10/07/2009
26.10
 1,600 26.36 26.36 26.10 0 0 0
09/07/2009
27.08
 2,700 25.84 27.13 25.84 0 0 0
08/07/2009
26.87
 6,200 26.87 26.87 25.89 1,000 0 0
07/07/2009
26.77
 2,500 26.36 27.65 26.36 1,000 0 0
06/07/2009
26.82
 6,500 24.29 26.82 24.29 0 0 0
03/07/2009
25.58
 1,500 24.08 25.79 24.08 0 0 0
02/07/2009
25.94
 2,100 23.26 25.94 23.26 1,000 0 0
01/07/2009
24.81
 6,700 24.55 25.32 24.55 1,000 0 0
30/06/2009
25.63
 3,000 26.87 26.87 25.58 0 0 0
29/06/2009
26.82
 2,800 25.58 26.87 25.58 0 0 0
26/06/2009
25.43
 6,400 25.74 25.74 25.32 200 0 0
25/06/2009
25.32
 5,300 27.91 27.91 25.32 0 0 0
24/06/2009
26.41
 6,500 25.84 26.41 25.84 0 0 0
23/06/2009
24.65
 9,300 24.81 24.81 24.65 0 0 0
22/06/2009
26.46
 3,700 26.51 26.51 26.46 0 0 0
19/06/2009
28.42
 9,500 26.98 28.53 26.93 5,000 0 0
18/06/2009
26.72
 8,500 25.89 26.72 25.84 0 0 0
17/06/2009
25.79
 14,000 23.82 25.84 23.82 0 0 0
16/06/2009
25.53
 38,500 25.63 25.84 25.53 1,200 0 0
15/06/2009
27.39
 22,700 27.49 27.55 27.39 0 0 0
12/06/2009
28.94
 26,100 31.27 31.27 28.94 0 0 0
11/06/2009
29.15
 22,700 27.13 30.49 27.13 0 1,600 0
10/06/2009
28.99
 9,600 29.46 29.46 28.99 0 2,900 0
09/06/2009
31.01
 40,300 34.63 34.63 31.01 0 9,000 0
08/06/2009
32.97
 32,200 32.97 32.97 31.01 0 0 0
05/06/2009
30.75
 28,000 30.80 30.85 30.49 0 0 0
04/06/2009
28.94
 4,700 28.42 28.94 27.91 0 0 0
03/06/2009
27.13
 22,200 26.87 27.13 26.05 0 0 0
02/06/2009
25.53
 27,900 24.75 25.53 24.75 0 0 0
01/06/2009
24.03
 10,200 23.77 24.03 23.77 2,500 0 0
29/05/2009
23.26
 14,900 23.26 23.51 22.22 0 0 0
28/05/2009
23.26
 8,600 23.26 23.26 22.02 0 500 0
27/05/2009
23.51
 13,300 23.00 23.51 23.00 0 0 0
26/05/2009
23.00
 15,500 22.12 23.26 22.12 0 0 0
25/05/2009
23.15
 28,200 22.22 23.15 22.22 0 0 0
22/05/2009
22.22
 16,800 21.19 22.22 21.19 0 0 0
21/05/2009
22.43
 12,400 20.93 22.43 20.93 0 0 0
20/05/2009
22.27
 5,800 21.34 22.69 21.34 0 0 0
19/05/2009
22.89
 3,900 23.26 23.26 22.74 1,500 0 0
18/05/2009
22.12
 23,400 21.34 22.53 20.93 1,500 0 0
15/05/2009
22.74
 16,300 22.33 22.74 22.22 0 200 0

Chính sách bảo mật | Điều khoản sử dụng |