CTCP Viglacera Tiên Sơn (vit)

22.40
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) 		0.20 0.90% 249,400 100 0.0
19.60
24
22.40
2 tháng
(2025-11-28) 		3.30 17.28% 319,500 -100 -0.0
17.20
24
22.40
3 tháng
(2025-10-29) 		3.10 16.06% 326,400 -200 -0.0
17.20
24
22.40
6 tháng
(2025-07-31) 		4.40 24.44% 440,000 -5,300 -0.1
16.90
24
22.40
12 tháng
(2025-02-03) 		2.52 12.66% 834,899 -4,800 -0.1
16.57
24
22.40
24 tháng
(2024-02-07) 		7.72 52.64% 2,373,157 -102,881 -1.8
13.44
24
22.40
36 tháng
(2023-02-13) 		4.60 25.85% 5,715,528 -106,176 -1.9
12.69
24
22.40
60 tháng
(2021-02-22) 		12.73 131.66% 21,920,826 -130,186 -2.4
9.67
24
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
16.19
 0 16.19 16.19 16.19 0 0 0
22/01/2024
16.19
 7 16.19 16.19 16.19 0 0 0
19/01/2024
16.19
 0 16.19 16.19 16.19 0 0 0
18/01/2024
16.19
 0 16.19 16.19 16.19 0 0 0
17/01/2024
16.19
 100 16.19 16.19 16.19 0 0 0
16/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
15/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
12/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
11/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
10/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
09/01/2024
17.89
 22 17.89 17.89 17.89 0 0 0
08/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
05/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
04/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
03/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
02/01/2024
17.89
 0 17.89 17.89 17.89 0 0 0
29/12/2023
17.89
 68,100 17.80 17.89 16.57 0 0 0
28/12/2023
17.80
 103,400 17.52 17.80 16.57 0 0 0
27/12/2023
17.52
 37,500 17.14 17.52 15.72 0 0 0
26/12/2023
17.14
 32,000 16.76 17.14 17.14 0 0 0
25/12/2023
16.76
 10,500 16.47 16.76 16.76 0 0 0
22/12/2023
16.47
 8,500 16.85 16.85 16.47 0 0 0
21/12/2023
16.85
 15,500 16.57 16.85 16.47 0 0 0
20/12/2023
16.57
 5,000 15.72 16.57 16.57 0 0 0
19/12/2023
15.72
 15,400 15.05 15.72 14.49 0 0 0
18/12/2023
15.05
 6,100 13.92 15.05 14.20 0 6 -0.0
15/12/2023
13.92
 10,200 12.69 13.92 12.02 0 0 0
14/12/2023
12.69
 100 13.73 13.73 12.69 0 0 0
13/12/2023
13.73
 0 13.73 13.73 13.73 0 0 0
12/12/2023
13.73
 0 13.73 13.73 13.73 0 0 0
11/12/2023
13.73
 0 13.73 13.73 13.73 0 0 0
08/12/2023
13.73
 0 13.73 13.73 13.73 0 0 0
07/12/2023
13.73
 2,400 13.44 14.01 13.73 0 0 0
06/12/2023
13.44
 0 13.44 13.44 13.44 0 0 0
05/12/2023
13.44
 300 13.63 13.73 12.69 0 0 0
04/12/2023
13.63
 200 13.82 14.01 13.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |