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)
12/12/2008
12.89
 8,000 11.61 12.89 11.61 0 0 0
11/12/2008
11.99
 1,700 12.12 12.12 11.99 0 0 0
10/12/2008
11.86
 10,900 12.03 12.38 11.86 0 0 0
09/12/2008
12.67
 4,300 12.38 12.76 12.38 0 0 0
08/12/2008
12.12
 7,000 11.99 12.16 11.86 0 0 0
05/12/2008
12.80
 10,600 13.66 13.66 12.38 0 0 0
04/12/2008
13.06
 11,600 12.72 13.06 12.72 0 0 0
03/12/2008
12.03
 5,500 11.31 12.76 11.31 0 0 0
02/12/2008
12.16
 1,300 11.95 12.33 11.78 0 0 0
01/12/2008
12.63
 1,500 12.55 12.63 12.55 0 0 0
28/11/2008
12.67
 8,800 11.18 12.67 11.18 0 0 0
27/11/2008
11.78
 13,200 12.08 12.08 11.78 0 300 0
26/11/2008
12.46
 5,600 13.57 13.57 12.38 0 1,500 0
25/11/2008
13.10
 7,000 12.80 13.10 12.50 0 0 0
24/11/2008
12.80
 6,400 14.25 14.25 12.80 0 0 0
21/11/2008
13.27
 13,700 13.23 13.70 13.14 0 0 0
20/11/2008
14.08
 13,700 14.30 14.30 14.08 0 2,700 0
19/11/2008
14.77
 12,000 16.60 16.60 14.77 0 1,500 0
18/11/2008
15.58
 9,900 16.60 16.60 15.49 0 700 0
17/11/2008
16.64
 4,500 16.43 16.64 16.43 0 0 0
14/11/2008
16.56
 9,600 16.26 16.81 16.22 0 0 0
13/11/2008
16.22
 13,300 15.53 16.26 15.36 0 900 0
12/11/2008
15.75
 8,600 14.51 15.75 14.51 0 0 0
11/11/2008
15.32
 32,700 15.36 16.17 15.32 0 6,000 0
10/11/2008
16.22
 25,600 16.22 18.61 16.22 0 3,500 0
07/11/2008
17.41
 14,000 19.97 19.97 17.41 0 2,000 0
06/11/2008
18.01
 9,100 18.01 19.33 18.01 400 0 0
05/11/2008
19.37
 33,700 19.37 19.37 18.99 0 0 0
04/11/2008
18.44
 26,900 17.24 18.44 17.07 0 0 0
03/11/2008
17.11
 7,600 18.35 18.35 17.11 200 0 0
31/10/2008
17.97
 6,600 18.73 18.73 17.92 900 0 0
30/10/2008
17.88
 8,500 17.50 17.88 16.73 2,200 0 0
29/10/2008
16.77
 29,400 16.77 16.77 15.70 2,800 0 0
28/10/2008
16.43
 46,300 15.62 16.77 15.62 15,000 1,800 0
27/10/2008
16.73
 8,100 17.11 17.11 16.73 0 0 0
24/10/2008
17.97
 28,200 17.97 18.05 17.97 4,000 0 0
23/10/2008
19.29
 1,000 19.29 19.29 19.29 0 0 0
22/10/2008
20.61
 28,900 22.62 22.62 20.61 1,800 0 0
21/10/2008
21.12
 24,900 23.77 23.77 20.95 0 0 0
20/10/2008
22.19
 69,700 22.23 22.23 21.34 0 0 0
17/10/2008
20.78
 1,700 20.78 20.78 20.78 0 0 0
16/10/2008
19.67
 30,400 19.42 19.67 18.35 0 0 0
15/10/2008
18.39
 7,800 18.39 18.39 18.39 0 0 0
14/10/2008
17.20
 100 17.20 17.20 17.20 0 0 0
13/10/2008
17.07
 24,200 15.49 17.07 15.49 0 0 0
10/10/2008
16.64
 17,600 16.64 16.73 16.64 0 0 0
09/10/2008
17.67
 15,300 16.64 18.69 16.39 0 0 0
08/10/2008
17.50
 25,700 17.45 17.71 17.45 0 0 0
07/10/2008
18.73
 12,700 18.73 18.78 18.73 0 0 0
06/10/2008
19.93
 28,300 22.62 22.83 19.93 0 2,100 0
03/10/2008
21.51
 7,000 21.55 21.55 21.34 0 0 0
02/10/2008
21.76
 22,400 21.34 21.98 20.70 0 0 0
01/10/2008
20.48
 16,100 20.83 21.21 19.63 0 1,100 0
30/09/2008
20.83
 100 20.83 20.83 20.83 0 0 0
29/09/2008
22.19
 25,000 22.75 22.75 20.27 0 5,100 0
26/09/2008
21.34
 36,400 21.34 21.34 20.14 0 100 0
25/09/2008
20.40
 9,900 18.78 20.40 18.56 0 100 0
24/09/2008
18.78
 13,400 18.78 20.44 18.78 0 0 0
23/09/2008
20.48
 37,200 19.59 21.04 19.59 1,000 0 0
22/09/2008
21.04
 600 21.04 21.04 21.04 0 0 0
19/09/2008
20.57
 26,200 17.92 20.57 17.92 0 0 0
18/09/2008
19.25
 2,200 19.25 19.25 19.25 0 0 0
17/09/2008
20.61
 3,300 20.70 20.70 20.61 0 0 0
16/09/2008
22.02
 29,600 23.64 23.64 22.02 0 100 0
15/09/2008
24.45
 44,300 23.43 24.50 21.38 0 0 0
12/09/2008
22.87
 10,200 23.09 23.09 22.87 0 1,100 0
11/09/2008
24.11
 33,900 25.56 25.56 22.32 0 5,700 0
10/09/2008
23.90
 29,200 23.90 23.90 23.47 0 3,000 0
09/09/2008
22.70
 30,200 20.27 22.70 20.27 0 2,100 0
08/09/2008
21.42
 62,500 21.00 23.04 21.00 0 9,100 0
05/09/2008
22.58
 45,300 22.58 23.47 22.58 0 3,100 0
04/09/2008
24.20
 19,000 24.20 25.61 24.20 5,000 3,500 0
03/09/2008
25.01
 62,400 25.01 28.59 25.01 2,000 3,700 0
29/08/2008
26.89
 2,100 26.89 26.89 26.89 0 0 0
28/08/2008
28.89
 6,800 28.89 28.89 28.89 0 1,700 0
27/08/2008
29.75
 68,700 34.10 34.10 29.75 45,000 7,100 0
26/08/2008
31.96
 28,800 31.96 31.96 31.79 0 0 0
25/08/2008
29.92
 39,700 29.92 29.92 26.89 0 100 0
22/08/2008
28.08
 57,600 28.08 28.08 26.25 0 100 0
21/08/2008
26.25
 6,000 26.25 26.25 26.25 0 100 0
20/08/2008
24.54
 37,500 24.54 24.54 24.33 0 100 0
19/08/2008
22.96
 77,300 22.96 22.96 22.62 1,000 100 0
18/08/2008
21.47
 1,800 21.47 21.47 21.47 0 0 0
15/08/2008
20.10
 500 20.10 20.10 20.10 0 0 0
14/08/2008
19.33
 600 19.33 19.33 19.33 0 0 0
13/08/2008
18.61
 2,400 18.61 18.61 18.61 0 0 0
12/08/2008
17.92
 1,800 17.92 17.92 17.92 0 0 0
11/08/2008
17.24
 4,700 17.24 17.24 17.24 0 0 0
08/08/2008
16.69
 54,700 16.69 16.69 15.96 3,300 200 0
07/08/2008
16.05
 8,000 16.05 16.05 16.05 0 0 0
06/08/2008
15.96
 39,600 14.77 15.96 14.77 4,400 2,000 0
05/08/2008
15.32
 22,200 16.52 16.52 15.32 100 0 0
04/08/2008
15.96
 53,200 15.96 15.96 15.58 0 0 0
01/08/2008
15.36
 5,700 15.36 15.36 15.36 0 0 0
31/07/2008
14.81
 28,500 14.81 14.81 14.51 0 0 0
30/07/2008
14.30
 52,200 14.30 14.30 13.44 0 0 0
29/07/2008: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
29/07/2008
13.78
 800 13.78 13.78 13.78 0 0 0
28/07/2008
13.28
 40,600 13.28 13.28 13.04 0 1,000 0
25/07/2008
12.83
 24,300 12.83 12.83 12.52 0 3,400 0
24/07/2008
12.42
 92,600 11.53 12.42 11.53 0 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |