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)
14/05/2009
22.22
 8,100 22.64 22.74 21.96 0 0 0
13/05/2009: Cổ tức tiền mặt tỉ lệ: 22%
13/05/2009
22.69
 14,900 22.84 22.95 22.22 0 0 0
12/05/2009
22.02
 27,100 21.67 22.61 20.69 500 0 0
11/05/2009
21.57
 25,100 22.06 22.06 21.23 500 8,800 0
08/05/2009
21.13
 14,000 21.13 21.38 20.74 0 4,000 0
07/05/2009
21.62
 11,400 21.38 22.02 21.13 0 2,200 0
06/05/2009
20.64
 14,300 21.87 22.46 20.54 0 0 0
05/05/2009
21.87
 40,900 21.97 21.97 21.87 0 10,000 0
04/05/2009
20.54
 29,900 20.15 20.54 20.15 0 16,000 0
29/04/2009
19.36
 12,600 19.41 19.41 18.72 0 0 0
28/04/2009
18.77
 10,700 18.67 18.92 18.67 0 0 0
27/04/2009
18.62
 3,600 18.67 18.67 18.62 0 0 0
24/04/2009
18.18
 10,700 19.26 19.26 18.18 0 0 0
23/04/2009
19.41
 4,500 19.17 19.41 18.43 0 1,000 0
22/04/2009
18.38
 13,700 18.38 18.38 18.28 0 8,000 0
21/04/2009
17.69
 9,800 17.20 18.18 16.86 0 0 0
20/04/2009
18.33
 20,000 17.84 18.33 17.69 100 0 0
17/04/2009
18.33
 17,400 20.15 20.15 18.23 100 0 0
16/04/2009
19.46
 16,100 19.71 19.75 19.17 0 0 0
15/04/2009
19.66
 19,800 22.26 22.26 19.46 0 1,000 0
14/04/2009
20.15
 19,800 21.43 21.43 19.66 0 0 0
13/04/2009
20.20
 33,800 19.90 20.20 19.41 0 1,000 0
10/04/2009
18.72
 17,900 19.02 19.02 18.08 0 0 0
09/04/2009
17.84
 8,800 17.30 17.89 17.25 0 0 0
08/04/2009
17.30
 24,300 16.71 18.82 16.71 0 0 0
07/04/2009
17.74
 23,700 17.64 17.74 17.54 0 0 0
03/04/2009
16.66
 14,200 16.46 16.66 16.32 0 0 0
02/04/2009
15.73
 12,000 15.73 15.73 15.38 0 0 0
01/04/2009
15.53
 17,900 15.18 15.53 15.18 0 0 0
31/03/2009
14.84
 2,000 14.50 14.84 14.25 0 0 0
30/03/2009
14.84
 7,600 15.18 15.23 14.79 0 0 0
27/03/2009
15.48
 14,000 15.58 15.68 14.99 0 0 0
26/03/2009
15.23
 8,500 14.94 15.87 14.50 0 0 0
25/03/2009
14.94
 5,300 14.55 14.99 14.94 0 0 0
24/03/2009
14.74
 10,300 14.25 14.74 14.35 0 0 0
23/03/2009
14.10
 4,100 14.40 14.50 13.56 0 0 0
20/03/2009
14.40
 100 14.84 14.40 14.40 0 0 0
19/03/2009
14.50
 22,900 15.23 15.14 14.50 0 0 0
18/03/2009
15.48
 16,600 15.09 15.73 14.74 0 0 0
17/03/2009
14.99
 5,100 14.94 15.23 14.99 0 700 0
16/03/2009
14.84
 4,900 15.18 14.99 14.74 0 0 0
13/03/2009
15.18
 100 14.55 15.18 15.18 0 0 0
12/03/2009
14.25
 4,800 15.04 14.74 14.25 2,000 0 0
11/03/2009
14.55
 5,700 14.55 15.53 14.55 0 0 0
10/03/2009
14.55
 4,300 14.50 14.64 14.50 0 0 0
09/03/2009
14.50
 4,000 14.25 14.60 14.30 500 0 0
06/03/2009
14.50
 3,500 14.55 14.50 13.96 0 0 0
05/03/2009
14.50
 2,500 14.25 14.99 14.25 0 0 0
04/03/2009
14.50
 2,200 13.96 14.50 13.76 0 0 0
03/03/2009
14.10
 3,800 13.86 14.10 13.76 0 0 0
02/03/2009
13.86
 9,500 13.81 14.01 13.76 500 0 0
27/02/2009
13.91
 5,000 13.37 13.91 13.76 0 0 0
26/02/2009
13.71
 5,200 13.51 14.45 12.83 0 0 0
25/02/2009
13.61
 7,500 12.73 13.61 13.37 0 0 0
24/02/2009
12.53
 16,700 13.46 13.27 12.53 0 0 0
23/02/2009
13.37
 7,100 13.76 13.76 13.37 0 0 0
20/02/2009
14.40
 8,800 14.25 14.69 14.25 0 0 0
19/02/2009
14.74
 11,500 14.40 15.04 14.40 0 400 0
18/02/2009
14.40
 17,600 14.55 15.23 14.40 500 0 0
17/02/2009: Cổ tức tiền mặt tỉ lệ: 50%
17/02/2009
15.33
 15,700 15.33 17.15 15.33 0 0 0
16/02/2009
16.22
 20,200 16.47 16.64 16.22 0 0 0
13/02/2009
16.26
 22,300 17.07 17.07 16.22 0 0 0
12/02/2009
16.64
 26,800 17.28 17.33 16.52 0 0 0
11/02/2009
17.28
 15,100 17.50 17.50 17.07 500 0 0
10/02/2009
17.33
 9,200 18.52 18.52 16.73 400 0 0
09/02/2009
17.33
 31,100 17.33 17.33 17.28 500 0 0
06/02/2009
16.39
 29,900 14.51 16.39 14.51 500 0 0
05/02/2009
15.19
 7,600 16.05 16.05 15.19 500 0 0
04/02/2009
16.22
 5,600 16.43 16.64 16.09 0 0 0
03/02/2009
16.00
 7,200 17.45 17.50 15.96 0 0 0
02/02/2009
17.20
 44,900 16.64 17.20 16.30 3,500 0 0
23/01/2009
16.22
 12,100 15.79 16.60 15.53 0 0 0
22/01/2009
15.58
 10,200 15.79 16.05 15.06 0 0 0
21/01/2009
15.36
 4,400 14.51 15.36 14.51 0 0 0
20/01/2009
14.85
 15,600 15.83 15.83 14.51 0 0 0
19/01/2009
15.06
 21,500 15.06 15.06 14.94 0 0 0
16/01/2009
14.21
 6,900 14.51 14.51 13.70 0 1,200 0
15/01/2009
13.66
 8,300 13.53 13.83 13.53 0 1,800 0
14/01/2009
13.44
 3,600 13.66 13.66 13.44 0 700 0
13/01/2009
13.66
 500 13.87 13.87 13.66 0 0 0
12/01/2009
13.95
 2,300 14.00 14.00 13.74 0 700 0
09/01/2009
13.87
 1,200 14.04 14.04 13.66 0 0 0
08/01/2009
13.66
 4,500 13.78 13.78 13.66 0 0 0
07/01/2009
14.08
 1,500 14.25 14.25 14.08 0 0 0
06/01/2009
13.66
 4,600 13.66 13.87 13.66 0 0 0
05/01/2009
13.87
 5,600 13.87 13.87 13.02 0 0 0
02/01/2009
13.06
 500 13.83 13.83 13.06 0 0 0
31/12/2008
13.95
 3,200 14.25 14.25 12.80 0 0 0
30/12/2008
13.27
 2,700 14.04 14.04 12.85 0 0 0
29/12/2008
13.14
 1,700 13.66 13.66 13.14 0 0 0
26/12/2008
13.66
 8,200 14.00 14.00 13.66 0 0 0
25/12/2008
13.87
 1,400 14.25 14.25 13.87 0 0 0
24/12/2008
13.95
 5,800 13.83 13.95 13.66 0 0 0
23/12/2008
14.08
 6,200 13.87 14.08 13.83 0 0 0
22/12/2008
14.85
 20,000 14.85 14.85 14.72 0 0 0
19/12/2008
13.91
 4,600 13.83 13.91 13.83 0 0 0
18/12/2008
13.23
 11,200 12.93 13.27 12.67 0 0 0
17/12/2008
12.72
 600 12.21 12.72 12.21 0 0 0
16/12/2008
12.21
 4,100 12.25 12.97 12.16 0 0 0
15/12/2008
13.02
 9,700 13.23 13.36 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |