CTCP Viglacera Tiên Sơn (vit)

17.90
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
(2025-11-04) 		-1.20 -6.52% 16,200 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-1.60 -8.51% 23,700 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-05) 		-1.40 -7.53% 43,800 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-1.17 -6.36% 299,600 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-09) 		-1.64 -8.71% 605,904 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-15) 		3.28 23.58% 2,375,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-20) 		0.58 3.46% 5,539,641 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-30) 		8.22 91.48% 22,843,131 -128,486 -2.4
8.47
23.41
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
13.82
 200 14.39 14.39 13.63 0 0 0
30/11/2023
14.39
 0 14.39 14.39 14.39 0 0 0
29/11/2023
14.39
 500 13.35 14.39 13.54 0 0 0
28/11/2023
13.35
 200 13.54 13.54 12.50 0 0 0
27/11/2023
13.54
 0 13.54 13.54 13.54 0 0 0
24/11/2023
13.54
 3,000 13.35 13.54 13.54 0 0 0
23/11/2023
13.35
 0 13.35 13.35 13.35 0 0 0
22/11/2023
13.35
 0 13.35 13.35 13.35 0 0 0
21/11/2023
13.35
 2,600 13.63 13.92 13.35 0 0 0
20/11/2023
13.63
 300 14.30 14.30 13.63 0 0 0
17/11/2023
14.30
 0 14.30 14.30 14.30 0 0 0
16/11/2023
14.30
 500 14.20 14.30 13.73 0 0 0
15/11/2023
14.20
 2,800 12.97 14.20 13.63 0 0 0
14/11/2023
12.97
 400 14.20 14.20 12.97 0 0 0
13/11/2023
14.20
 100 14.01 14.20 14.20 0 0 0
10/11/2023
14.01
 4,500 13.73 14.20 12.59 0 0 0
09/11/2023
13.73
 100 13.63 13.73 13.73 0 0 0
08/11/2023
13.63
 0 13.63 13.63 13.63 0 0 0
07/11/2023
13.63
 100 14.20 14.20 13.63 0 0 0
06/11/2023
14.20
 5,100 14.49 14.49 13.26 0 0 0
03/11/2023
14.49
 300 13.35 14.49 14.49 0 0 0
02/11/2023
13.35
 300 14.11 14.11 13.35 0 0 0
01/11/2023
14.11
 500 13.07 14.20 12.02 100 0 0.0
31/10/2023
13.07
 1,000 14.20 14.20 13.07 0 0 0
30/10/2023
14.20
 600 13.92 14.20 14.11 0 0 0
27/10/2023
13.92
 0 13.92 13.92 13.92 0 0 0
26/10/2023
13.92
 1,100 15.15 15.15 13.82 0 0 0
25/10/2023
15.15
 0 15.15 15.15 15.15 0 0 0
24/10/2023
15.15
 0 15.15 15.15 15.15 0 0 0
23/10/2023
15.15
 0 15.15 15.15 15.15 0 0 0
20/10/2023
15.15
 800 15.34 15.34 15.15 0 0 0
19/10/2023
15.34
 100 14.68 15.34 15.34 0 0 0
18/10/2023
14.68
 200 14.77 14.77 14.68 0 90 -0.0
17/10/2023
14.77
 100 14.77 14.77 14.77 0 0 0
16/10/2023
14.77
 0 14.77 14.77 14.77 0 0 0
13/10/2023
14.77
 0 14.77 14.77 14.77 0 0 0
12/10/2023
14.77
 5,000 14.68 14.77 14.77 0 0 0
11/10/2023
14.68
 0 14.68 14.68 14.68 0 0 0
10/10/2023
14.68
 0 14.68 14.68 14.68 0 0 0
09/10/2023
14.68
 700 15.81 15.81 14.68 0 0 0
06/10/2023
15.81
 0 15.81 15.81 15.81 0 0 0
05/10/2023: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2023
15.81
 1,500 15.81 15.81 15.81 0 0 0
04/10/2023
15.81
 200 15.72 15.81 15.72 0 0 0
03/10/2023
15.72
 0 15.72 15.72 15.72 0 0 0
02/10/2023
15.72
 6,700 17.35 17.35 15.72 0 0 0
29/09/2023
17.35
 63,600 16.35 17.35 15.09 0 0 0
28/09/2023
16.35
 22,300 15.00 16.35 16.35 0 0 0
27/09/2023
15.00
 1,300 15.09 15.09 15.00 0 0 0
26/09/2023
15.09
 0 15.09 15.09 15.09 0 0 0
25/09/2023
15.09
 100 14.64 15.09 15.09 0 0 0
22/09/2023
14.64
 11,900 14.73 14.73 14.64 0 0 0
21/09/2023
14.73
 8,500 14.82 14.82 14.73 0 0 0
20/09/2023
14.82
 8,900 15.09 15.09 14.82 0 0 0
19/09/2023
15.09
 200 14.82 15.09 14.55 0 0 0
18/09/2023
14.82
 16,900 14.73 14.91 14.73 0 0 0
15/09/2023
14.73
 0 14.73 14.73 14.73 0 0 0
14/09/2023
14.73
 3,200 15.27 15.27 14.73 0 0 0
13/09/2023
15.27
 3,200 15.27 15.36 15.27 0 0 0
12/09/2023
15.27
 3,400 14.73 15.27 14.73 0 0 0
11/09/2023
14.73
 600 15.09 15.09 14.73 0 0 0
08/09/2023
15.09
 800 15.00 15.09 15.00 0 0 0
07/09/2023
15.00
 4,100 14.64 15.00 14.73 0 0 0
06/09/2023
14.64
 5,100 15.27 15.36 14.64 0 0 0
05/09/2023
15.27
 5,200 15.54 15.54 15.27 0 0 0
31/08/2023
15.54
 7,600 15.27 15.54 15.36 0 0 0
30/08/2023
15.27
 10,900 15.27 15.54 15.09 0 0 0
29/08/2023
15.27
 1,700 15.00 15.36 15.27 0 0 0
28/08/2023
15.00
 0 15.00 15.00 15.00 0 0 0
25/08/2023
15.00
 1,800 14.91 15.00 15.00 0 0 0
24/08/2023
14.91
 2,400 14.91 15.00 14.82 0 0 0
23/08/2023
14.91
 0 14.91 14.91 14.91 0 0 0
22/08/2023
14.91
 1,800 15.27 16.17 14.64 0 0 0
21/08/2023
15.27
 900 16.81 16.81 15.27 0 0 0
18/08/2023
16.81
 37,400 15.36 16.81 14.46 0 0 0
17/08/2023
15.36
 1,100 15.81 15.81 14.91 0 0 0
16/08/2023
15.81
 1,300 16.26 16.26 14.91 0 0 0
15/08/2023
16.26
 26,000 15.36 16.26 14.46 0 0 0
14/08/2023
15.36
 1,100 15.36 15.36 14.55 0 0 0
11/08/2023
15.36
 2,900 15.36 15.36 14.64 0 0 0
10/08/2023
15.36
 1,000 15.72 15.72 14.91 0 0 0
09/08/2023
15.72
 200 15.81 15.81 15.72 0 0 0
08/08/2023
15.81
 7,600 15.81 15.81 14.46 0 0 0
07/08/2023
15.81
 0 15.81 15.81 15.81 0 0 0
04/08/2023
15.81
 100,200 16.26 16.26 14.64 0 0 0
03/08/2023
16.26
 0 16.26 16.26 16.26 0 0 0
02/08/2023
16.26
 0 16.26 16.26 16.26 0 0 0
01/08/2023
16.26
 0 16.26 16.26 16.26 0 0 0
31/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
28/07/2023
16.26
 1,000 15.00 16.26 16.26 0 0 0
27/07/2023
15.00
 0 15.00 15.00 15.00 0 0 0
26/07/2023
15.00
 5,900 15.45 15.45 14.91 0 0 0
25/07/2023
15.45
 100 15.45 15.45 15.45 0 0 0
24/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
21/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
20/07/2023
15.45
 100 16.44 16.44 15.45 0 0 0
19/07/2023
16.44
 100 15.45 16.44 16.44 0 0 0
18/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
17/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
14/07/2023
15.45
 0 15.45 15.45 15.45 0 0 0
13/07/2023
15.45
 700 17.08 17.08 15.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |