CTCP Viglacera Thăng Long (tlt)

17
-3
(-15%)
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
(2025-11-04) 		-3 -13.04% 35,100 -2,000 -0.0
17.40
23
20
2 tháng
(2025-10-06) 		3 17.65% 41,800 -2,200 -0.0
17
23
20
3 tháng
(2025-09-05) 		0.50 2.56% 49,900 -3,200 -0.1
16
23
20
6 tháng
(2025-06-09) 		7.05 54.44% 169,700 -3,200 -0.1
11.66
23
20
12 tháng
(2024-12-09) 		6.86 52.26% 229,454 -7,200 -0.1
10.82
23
20
24 tháng
(2023-12-15) 		8.51 74.04% 514,076 -7,800 -0.1
9.88
27.83
20
36 tháng
(2022-12-20) 		5 33.32% 634,111 -7,200 -0.1
9.57
27.83
20
60 tháng
(2020-12-30) 		13.10 190.02% 1,482,167 -19,400 -0.2
6.90
27.83
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/09/2007
22.07
 80,800 23.41 23.41 22.07 0 0 0
26/09/2007
21.30
 17,900 21.30 21.30 21.30 0 0 0
25/09/2007
19.72
 22,500 18.71 19.72 18.71 0 0 0
24/09/2007
17.87
 13,000 17.51 18.47 17.51 0 0 0
21/09/2007
17.27
 2,700 17.99 18.18 17.03 300 0 0
20/09/2007
17.87
 8,500 18.74 18.74 17.87 400 0 0
19/09/2007
18.23
 26,100 18.71 18.78 17.75 0 0 0
18/09/2007
17.15
 17,800 16.31 17.15 16.31 0 0 0
17/09/2007
15.62
 10,300 14.99 16.19 14.99 0 0 0
14/09/2007
14.90
 2,500 16.31 16.31 14.39 0 0 0
13/09/2007
14.87
 2,100 14.97 14.97 14.87 300 0 0
12/09/2007
14.92
 2,500 14.99 15.35 14.87 0 0 0
11/09/2007
14.97
 8,900 14.87 14.97 14.87 0 0 0
10/09/2007
14.44
 3,100 14.15 14.44 14.15 0 0 0
07/09/2007
13.67
 500 13.43 13.67 13.43 0 0 0
06/09/2007
13.19
 1,000 13.43 13.43 13.19 0 0 0
05/09/2007
13.43
 1,000 13.43 13.43 13.43 0 0 0
04/09/2007
13.00
 0 13.00 13.00 13.00 0 0 0
31/08/2007
13.00
 200 13.00 13.00 13.00 0 0 0
30/08/2007
12.95
 400 13.00 13.00 12.95 0 0 0
29/08/2007
13.19
 3,800 13.19 13.19 13.07 0 0 0
28/08/2007
13.19
 3,000 13.31 13.31 13.19 0 0 0
27/08/2007
13.19
 200 13.19 13.19 13.19 0 0 0
24/08/2007
13.63
 0 13.63 13.63 13.63 0 0 0
23/08/2007
13.43
 600 13.67 13.67 13.43 0 0 0
22/08/2007
13.89
 200 13.89 13.89 13.89 0 0 0
21/08/2007
13.79
 1,200 13.70 13.79 13.67 0 0 0
20/08/2007
13.67
 400 14.39 14.39 13.67 0 0 0
17/08/2007
13.94
 1,200 13.43 13.94 13.43 0 0 0
16/08/2007
13.67
 2,400 15.83 15.83 13.67 0 0 0
15/08/2007
14.39
 600 14.39 14.63 14.39 0 0 0
14/08/2007
14.39
 1,500 14.44 14.68 14.39 0 0 0
13/08/2007
13.31
 2,500 13.19 13.43 13.19 0 0 0
10/08/2007
14.63
 0 14.63 14.63 14.63 0 0 0
09/08/2007
14.63
 0 14.63 14.63 14.63 0 0 0
08/08/2007
14.63
 100 14.63 14.63 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |