CTCP Viglacera Thăng Long (tlt)

26.20
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
(2025-12-29) 		-4.90 -15.76% 33,700 0 0
22.10
31.10
26.20
2 tháng
(2025-11-28) 		5.80 28.43% 42,000 0 0
17
31.10
26.20
3 tháng
(2025-10-29) 		3.20 13.91% 76,600 -2,000 -0.0
17
31.10
26.20
6 tháng
(2025-07-31) 		11.10 73.51% 111,000 -3,200 -0.1
15.10
31.10
26.20
12 tháng
(2025-02-03) 		12.79 95.34% 252,900 -7,200 -0.1
10.82
31.10
26.20
24 tháng
(2024-02-07) 		13.99 114.58% 554,275 -7,800 -0.1
9.88
31.10
26.20
36 tháng
(2023-02-13) 		9.50 56.84% 620,510 -7,200 -0.1
9.57
31.10
26.20
60 tháng
(2021-02-22) 		15.93 155.05% 1,350,068 -18,200 -0.2
7.46
31.10
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2008
27.55
 127,400 33.23 33.23 27.55 200 0 0
25/02/2008
30.39
 22,500 29.56 30.39 27.67 0 0 0
22/02/2008
29.27
 203,000 27.20 32.40 27.08 0 0 0
21/02/2008
29.86
 65,700 32.52 32.52 29.86 0 0 0
20/02/2008
31.93
 96,400 34.29 35.47 31.51 0 0 0
19/02/2008
34.88
 159,100 36.07 37.25 33.11 0 0 0
18/02/2008
37.19
 61,500 37.54 37.54 36.24 200 0 0
15/02/2008
40.20
 32,700 42.51 42.51 39.61 0 0 0
14/02/2008
42.63
 27,400 44.93 44.93 41.98 1,500 0 0
13/02/2008
44.34
 13,700 47.89 47.89 43.87 1,000 0 0
12/02/2008
45.53
 20,700 52.21 52.21 44.93 0 0 0
01/02/2008
48.19
 89,500 47.24 48.48 45.53 100 0 0
31/01/2008
46.12
 59,100 48.36 48.36 40.26 0 0 0
30/01/2008
43.99
 11,900 43.99 43.99 43.99 0 0 0
29/01/2008
40.03
 11,100 40.03 40.03 40.03 0 0 0
28/01/2008
37.25
 30,400 37.25 37.25 35.42 0 0 0
25/01/2008
35.47
 9,800 34.29 36.95 34.29 0 0 0
24/01/2008
34.59
 9,400 37.25 37.25 34.59 0 0 0
23/01/2008
35.47
 16,900 36.66 37.25 34.65 0 0 0
22/01/2008
37.54
 8,800 37.25 38.43 37.19 0 0 0
21/01/2008
38.43
 7,000 38.43 39.61 38.14 0 0 0
18/01/2008
38.43
 17,900 38.43 40.80 38.37 0 0 0
17/01/2008
38.14
 20,500 40.50 40.62 35.77 0 0 0
16/01/2008
36.95
 5,400 36.95 36.95 36.66 0 0 0
15/01/2008
34.29
 20,400 36.66 36.66 33.41 0 0 0
14/01/2008
36.54
 9,800 37.84 37.84 36.24 0 0 0
11/01/2008
38.43
 8,200 40.20 41.09 38.43 0 0 0
10/01/2008
39.61
 15,900 40.20 40.20 37.84 0 0 0
09/01/2008
40.80
 6,300 42.57 42.87 40.20 0 0 0
08/01/2008
40.80
 7,200 42.27 43.63 40.80 0 0 0
07/01/2008
41.39
 16,100 41.98 41.98 39.02 0 0 0
04/01/2008
43.46
 3,200 42.39 43.75 42.39 0 0 0
03/01/2008
44.28
 5,200 44.93 44.93 43.28 0 0 0
02/01/2008
45.53
 1,200 45.53 45.53 45.53 0 0 0
28/12/2007
45.88
 8,300 45.05 46.12 45.05 0 0 0
27/12/2007
45.82
 6,300 46.12 46.12 45.23 0 0 0
26/12/2007
46.06
 13,000 46.12 46.71 46.06 0 0 0
25/12/2007
46.65
 4,900 47.30 47.30 45.05 100 0 0
24/12/2007
46.29
 19,700 47.71 47.89 46.12 1,000 0 0
21/12/2007
46.12
 15,800 45.58 47.30 45.58 0 0 0
20/12/2007
44.93
 6,500 46.71 46.71 44.93 0 0 0
19/12/2007
47.60
 26,800 46.12 48.72 44.34 0 0 0
18/12/2007
44.93
 19,200 46.12 46.12 43.75 0 0 0
17/12/2007
44.34
 13,300 44.64 44.99 44.34 0 0 0
14/12/2007
46.12
 12,400 46.12 46.71 46.00 0 0 0
13/12/2007
45.88
 7,200 46.71 46.71 45.82 0 0 0
12/12/2007
46.12
 25,600 44.93 48.54 44.93 0 100 0
11/12/2007
46.47
 8,800 46.12 46.71 46.12 0 0 0
10/12/2007
47.89
 17,000 49.37 49.37 47.30 0 0 0
07/12/2007
49.55
 28,700 48.60 49.96 48.19 0 0 0
06/12/2007
48.90
 17,500 49.07 50.26 47.71 0 0 0
05/12/2007
49.49
 19,300 55.04 55.04 46.41 0 0 0
04/12/2007
50.02
 63,300 47.30 50.37 47.30 0 0 0
03/12/2007
46.29
 18,900 46.06 46.29 44.70 0 0 0
30/11/2007
44.46
 18,500 44.93 44.93 44.40 0 0 0
29/11/2007
44.76
 10,900 44.64 46.00 44.64 0 0 0
28/11/2007
44.64
 12,200 44.05 44.64 44.05 0 0 0
27/11/2007
43.16
 22,500 44.34 46.12 43.16 0 0 0
26/11/2007
43.99
 16,000 43.46 44.93 42.87 0 500 0
23/11/2007
42.87
 14,500 43.75 44.23 41.39 0 0 0
22/11/2007
44.34
 14,900 43.16 45.53 39.73 100 0 0
21/11/2007
43.46
 15,000 44.70 44.70 43.16 0 0 0
20/11/2007
45.35
 11,700 45.53 46.12 44.34 0 0 0
19/11/2007
46.12
 17,000 46.71 46.71 45.53 0 0 0
16/11/2007
45.05
 13,300 47.30 47.30 43.16 0 900 0
15/11/2007
46.12
 39,500 49.07 49.66 44.93 0 0 0
14/11/2007
45.76
 16,600 37.48 45.76 37.48 0 500 0
13/11/2007
41.56
 30,900 44.34 45.82 41.56 1,000 0 0
12/11/2007
45.47
 26,900 46.12 47.30 44.99 0 0 0
09/11/2007
48.19
 48,800 50.85 50.85 46.71 0 1,400 0
08/11/2007
50.85
 32,900 53.21 53.21 50.02 0 1,500 0
07/11/2007
52.62
 29,300 54.39 54.69 49.66 0 0 0
06/11/2007
53.45
 48,900 50.26 53.45 49.43 0 0 0
05/11/2007
52.56
 29,400 58.53 58.53 52.56 1,000 0 0
02/11/2007
58.53
 59,600 59.48 59.48 56.17 0 0 0
01/11/2007
55.28
 34,200 51.44 55.28 50.26 0 0 0
31/10/2007
51.44
 70,400 54.93 54.93 49.49 0 300 0
30/10/2007
52.74
 75,900 53.21 58.59 52.74 0 0 0
29/10/2007
58.18
 43,800 63.56 63.85 58.18 0 300 0
26/10/2007
63.56
 64,000 69.77 72.13 59.72 0 0 0
25/10/2007
67.64
 104,000 67.40 67.82 55.52 1,000 0 0
24/10/2007
62.02
 111,600 61.73 62.02 60.31 4,300 0 0
23/10/2007
56.46
 111,400 56.46 56.46 55.58 0 0 0
22/10/2007
52.15
 90,100 52.15 52.15 48.48 1,000 700 0
19/10/2007
49.61
 75,300 44.93 49.61 42.57 0 0 0
18/10/2007
44.93
 64,500 47.89 47.89 44.76 2,000 0 0
17/10/2007
44.05
 174,200 51.38 51.38 42.57 2,300 1,000 0
16/10/2007
46.71
 3,900 46.71 46.71 46.71 0 0 0
15/10/2007
42.51
 800 42.51 42.51 42.51 0 0 0
12/10/2007
38.67
 300 38.67 38.67 38.67 0 0 0
11/10/2007
35.18
 1,000 35.18 35.18 35.18 0 0 0
10/10/2007: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 1/2 Giá: 15 (Volume + 200%, Ratio=2)
10/10/2007
45.82
 124,400 48.25 48.25 41.39 0 0 0
09/10/2007
32.03
 124,500 32.15 32.72 31.19 300 0 0
08/10/2007
32.51
 55,100 36.94 37.18 31.07 200 0 0
05/10/2007
34.52
 129,300 34.76 34.76 32.63 1,100 0 0
04/10/2007
31.69
 80,900 31.69 31.69 30.47 0 0 0
03/10/2007
29.27
 112,900 29.27 29.31 27.35 1,500 0 0
02/10/2007
26.87
 67,900 27.47 27.47 25.43 300 0 0
01/10/2007
25.02
 74,400 25.02 25.02 24.47 0 0 0
28/09/2007
22.55
 16,200 22.91 23.03 22.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |