CTCP Viglacera Đông Anh (dac)

6.30
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) 		0 0% 0 0 0
6.30
6.30
6.30
2 tháng
(2026-01-19) 		0 0% 0 0 0
6.30
6.30
6.30
3 tháng
(2025-12-18) 		0 0% 0 0 0
6.30
6.30
6.30
6 tháng
(2025-09-19) 		1.80 40% 900 0 0
4.50
6.30
6.30
12 tháng
(2025-03-24) 		1.80 40% 900 0 0
4.50
6.30
6.30
24 tháng
(2024-03-28) 		-1.10 -14.86% 6,302 0 0
4.50
7.40
6.30
36 tháng
(2023-04-03) 		1.80 40% 7,916 0 0
4.50
8.60
6.30
60 tháng
(2021-04-13) 		-0.10 -1.56% 50,693 -54 -0.0
4.50
12
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2009
31.34
 15,300 31.58 31.58 31.34 0 0 0
20/05/2009
31.42
 13,200 30.78 31.98 30.38 0 0 0
19/05/2009
32.14
 15,300 31.98 32.14 31.98 400 0 0
18/05/2009
31.58
 10,600 33.01 33.01 30.70 0 0 0
15/05/2009
33.17
 12,000 33.09 33.17 31.18 0 0 0
14/05/2009
31.82
 12,700 30.38 32.30 30.38 0 0 0
13/05/2009
32.38
 28,400 31.98 32.38 31.98 2,000 0 0
12/05/2009
32.14
 18,300 30.54 32.14 30.54 0 0 0
11/05/2009
31.10
 12,200 30.30 31.10 30.30 4,700 0 0
08/05/2009
30.78
 33,600 29.58 30.78 29.58 12,200 0 0
07/05/2009
29.98
 19,100 29.34 30.14 29.26 4,800 0 0
06/05/2009
28.06
 3,600 28.06 29.90 28.06 300 0 0
05/05/2009
29.58
 18,000 30.14 30.14 29.58 0 0 0
04/05/2009
28.30
 16,200 27.98 28.30 27.98 9,500 0 0
29/04/2009
26.38
 5,100 26.46 26.78 26.22 400 0 0
28/04/2009
26.22
 4,300 26.22 26.30 25.98 800 0 0
27/04/2009
26.22
 100 26.22 26.22 26.22 0 0 0
24/04/2009
26.38
 10,100 26.30 26.38 25.02 0 0 0
23/04/2009
26.38
 2,500 26.06 27.58 26.06 0 0 0
22/04/2009
26.06
 2,500 26.06 26.06 26.06 0 0 0
21/04/2009
25.58
 9,400 23.50 25.58 23.50 0 0 0
20/04/2009
25.58
 19,400 25.18 25.90 24.38 0 0 0
17/04/2009
26.14
 18,300 27.10 27.10 25.26 0 0 0
16/04/2009
26.46
 16,200 27.10 27.18 26.46 0 0 0
15/04/2009
27.10
 23,700 27.26 27.58 26.62 0 0 0
14/04/2009
27.98
 19,900 29.18 29.18 27.18 0 0 0
13/04/2009
28.46
 17,000 28.46 28.46 28.38 0 0 0
10/04/2009
27.02
 16,600 26.38 27.02 25.58 0 0 0
09/04/2009
25.10
 14,900 25.74 25.74 24.78 0 0 0
08/04/2009
25.42
 20,700 25.42 26.38 25.42 0 0 0
07/04/2009
26.46
 26,800 26.46 26.46 24.94 0 0 0
03/04/2009
24.78
 33,700 24.70 24.78 24.46 0 100 0
02/04/2009
23.18
 16,900 23.58 23.58 22.86 0 0 0
01/04/2009
22.62
 6,600 22.14 23.18 22.14 0 0 0
31/03/2009
22.38
 6,600 22.38 22.38 21.82 0 0 0
30/03/2009
22.38
 9,100 22.78 22.78 22.38 0 0 0
27/03/2009
22.78
 10,500 23.42 23.42 22.78 0 0 0
26/03/2009
23.26
 5,700 23.26 23.90 22.78 0 0 0
25/03/2009: Cổ tức tiền mặt tỉ lệ: 30%
25/03/2009
22.78
 4,200 22.94 23.66 22.78 0 0 0
24/03/2009
23.02
 29,200 21.86 23.31 22.44 0 0 0
23/03/2009
21.65
 16,700 22.52 22.44 21.65 100 0 0
20/03/2009
22.30
 9,800 22.73 22.81 22.15 0 0 0
19/03/2009
22.44
 27,600 22.73 23.60 21.86 0 0 0
18/03/2009
22.81
 25,400 22.01 23.53 22.44 0 0 0
17/03/2009
22.15
 10,500 21.86 22.73 21.72 0 0 0
16/03/2009
22.08
 9,400 21.43 22.81 21.36 0 0 0
13/03/2009
21.43
 6,400 20.05 21.43 21.43 0 0 0
12/03/2009
19.98
 13,500 21.36 20.27 19.98 0 0 0
11/03/2009
21.07
 8,200 21.50 21.79 21.07 0 0 0
10/03/2009
21.65
 2,400 21.57 21.65 21.36 0 0 0
09/03/2009
22.01
 600 20.63 22.01 21.36 0 0 0
06/03/2009
20.63
 800 20.78 20.63 20.56 0 0 0
05/03/2009
20.56
 3,300 20.49 21.57 20.56 0 0 0
04/03/2009
20.63
 1,600 20.27 20.85 20.27 0 0 0
03/03/2009
20.27
 800 20.85 20.27 20.27 0 0 0
02/03/2009
21.00
 2,600 19.84 21.00 20.56 0 0 0
27/02/2009
20.13
 2,000 19.69 20.13 19.69 0 0 0
26/02/2009
19.98
 2,800 19.98 21.36 18.82 0 0 0
25/02/2009
20.27
 2,300 19.04 20.27 19.62 0 0 0
24/02/2009
18.82
 4,700 19.76 19.19 18.82 0 0 0
23/02/2009
19.91
 2,600 20.27 20.27 19.33 0 0 0
20/02/2009
20.05
 6,600 20.63 20.63 20.05 0 0 0
19/02/2009
21.65
 1,400 21.43 21.72 21.43 0 0 0
18/02/2009
21.72
 1,700 21.57 21.72 21.21 0 0 0
17/02/2009
22.15
 1,000 21.86 22.81 21.86 0 0 0
16/02/2009
22.23
 4,000 22.15 22.23 22.08 0 0 0
13/02/2009
23.24
 2,900 22.81 23.24 22.73 0 0 0
12/02/2009
22.44
 1,400 21.72 22.52 21.72 0 0 0
11/02/2009
23.53
 7,200 23.17 23.53 23.09 0 0 0
10/02/2009
23.17
 1,200 23.17 23.17 23.09 0 0 0
09/02/2009
23.38
 21,500 22.08 23.38 22.08 0 0 0
06/02/2009
22.44
 9,700 20.27 22.59 20.27 0 0 0
05/02/2009
20.92
 4,000 23.89 23.89 20.92 0 0 0
04/02/2009
22.44
 3,000 22.73 22.81 22.44 0 0 0
03/02/2009
21.86
 9,100 23.17 23.17 21.07 0 0 0
02/02/2009
22.59
 19,400 21.36 22.59 21.36 0 0 0
23/01/2009
21.21
 14,900 21.21 21.21 20.63 0 0 0
22/01/2009
19.98
 3,300 19.91 19.98 19.55 0 0 0
21/01/2009
19.19
 700 19.19 19.19 19.19 0 0 0
20/01/2009
19.55
 1,300 19.19 19.55 18.68 100 0 0
19/01/2009
18.97
 2,400 19.55 19.55 18.82 0 0 0
16/01/2009
19.19
 1,100 20.20 20.20 19.19 0 0 0
15/01/2009
18.82
 600 20.20 20.20 18.82 0 0 0
14/01/2009
18.82
 2,500 19.55 19.55 18.82 0 0 0
13/01/2009
19.98
 100 19.98 19.98 19.98 0 0 0
12/01/2009
19.19
 1,400 21.00 21.00 19.19 0 0 0
09/01/2009
20.27
 100 20.27 20.27 20.27 0 0 0
08/01/2009
19.19
 5,000 20.49 20.49 19.19 0 0 0
07/01/2009
20.56
 100 20.56 20.56 20.56 0 0 0
06/01/2009
19.84
 3,300 20.49 20.49 19.55 0 0 0
05/01/2009
19.40
 5,800 19.47 19.55 18.90 0 0 0
02/01/2009
19.55
 300 18.53 19.55 18.53 0 0 0
31/12/2008
19.19
 200 19.19 19.19 19.19 0 0 0
30/12/2008
19.40
 2,000 19.55 19.55 19.40 0 0 0
29/12/2008
18.68
 2,100 19.55 19.55 18.68 0 0 0
26/12/2008
19.26
 2,800 18.90 19.26 18.82 0 0 0
25/12/2008
19.55
 2,900 19.19 19.55 19.04 0 0 0
24/12/2008
20.20
 100 20.20 20.20 20.20 0 0 0
23/12/2008
19.98
 8,600 21.50 21.50 19.91 0 0 0
22/12/2008
20.34
 21,600 21.43 21.43 20.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |