CTCP Viglacera Tiên Sơn (vit)

26.50
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) 		2.50 10.42% 5,200 -100 -0.0
24
26.50
26.50
2 tháng
(2026-01-16) 		6.90 35.20% 11,200 -200 -0.0
19.60
26.50
26.50
3 tháng
(2025-12-17) 		8.20 44.81% 315,000 -400 -0.0
18.30
26.50
26.50
6 tháng
(2025-09-18) 		7.70 40.96% 359,800 -500 -0.0
16.90
26.50
26.50
12 tháng
(2025-03-24) 		5.86 28.39% 763,500 -5,200 -0.1
16.57
26.50
26.50
24 tháng
(2024-03-27) 		9.84 59.03% 2,234,965 -98,830 -1.8
15.15
26.50
26.50
36 tháng
(2023-04-03) 		8.97 51.18% 5,635,526 -106,376 -1.9
12.69
26.50
26.50
60 tháng
(2021-04-12) 		16.49 164.67% 21,288,858 -140,786 -2.6
9.90
26.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
17.08
 1,200 17.08 17.08 15.54 0 0 0
11/07/2023
17.08
 100 16.26 17.08 17.08 0 0 0
10/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
07/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
06/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
05/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
04/07/2023
16.26
 0 16.26 16.26 16.26 0 0 0
03/07/2023
16.26
 900 15.09 16.26 16.26 0 0 0
30/06/2023
15.09
 328 16.26 16.26 14.91 0 0 0
29/06/2023
16.26
 12,000 14.64 16.26 16.26 0 0 0
28/06/2023
14.64
 300,900 14.91 14.91 14.64 0 0 0
27/06/2023
14.91
 0 14.91 14.91 14.91 0 0 0
26/06/2023
14.91
 303 14.37 14.91 14.82 0 0 0
23/06/2023
14.37
 101 15.00 15.00 14.37 0 0 0
22/06/2023
15.00
 0 14.55 15.00 15.00 0 0 0
21/06/2023
14.55
 100 14.55 15.00 14.55 0 0 0
20/06/2023
14.55
 0 15.36 14.55 14.55 0 0 0
19/06/2023
15.36
 0 14.19 15.36 15.36 0 0 0
16/06/2023
14.19
 7,600 15.45 15.45 14.19 0 0 0
15/06/2023
15.45
 3 15.45 15.45 15.45 0 0 0
14/06/2023
15.45
 49,300 15.63 15.63 14.91 0 0 0
13/06/2023
15.63
 0 15.63 15.63 15.63 0 0 0
12/06/2023
15.63
 1,000 15.09 15.63 15.63 0 0 0
09/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
08/06/2023
15.09
 4,000 14.73 15.09 14.19 0 0 0
07/06/2023
14.73
 816 14.73 14.73 14.73 0 0 0
06/06/2023
14.73
 2,400 15.27 15.27 14.73 0 0 0
05/06/2023
15.27
 3,200 15.36 15.36 14.73 0 0 0
02/06/2023
15.36
 1,453 15.36 15.36 15.27 0 0 0
01/06/2023
15.36
 3,299 14.91 15.36 14.64 0 99 -0.0
31/05/2023
14.91
 600 15.09 15.09 14.82 0 0 0
30/05/2023
15.09
 2,000 16.08 16.08 15.09 0 0 0
29/05/2023
16.08
 1,000 15.81 16.17 16.08 0 0 0
26/05/2023
15.81
 0 15.81 15.81 15.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |