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)
11/11/2022
16.72
 20,120 16.53 16.72 16.62 0 0 0
10/11/2022
16.53
 15,600 16.99 16.99 15.36 0 0 0
09/11/2022
16.99
 3,300 16.90 16.99 16.26 0 0 0
08/11/2022
16.90
 6,746 17.44 17.44 15.99 0 0 0
07/11/2022
17.44
 9,800 17.53 17.53 17.44 0 0 0
04/11/2022
17.53
 0 17.53 17.53 17.53 0 0 0
03/11/2022
17.53
 9,000 16.26 17.53 17.53 0 0 0
02/11/2022
16.26
 2,200 17.62 17.62 16.26 0 0 0
01/11/2022
17.62
 7,100 17.80 17.80 16.17 0 0 0
31/10/2022
17.80
 5,398 18.07 18.07 16.26 0 0 0
28/10/2022
18.07
 21,792 17.89 18.07 16.26 0 0 0
27/10/2022
17.89
 28,800 16.26 17.89 16.26 0 11,800 -0.2
26/10/2022
16.26
 1,938 17.89 17.89 16.26 0 0 0
25/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
24/10/2022
17.89
 4,000 18.07 18.07 16.26 0 0 0
21/10/2022
18.07
 0 18.07 18.07 18.07 0 0 0
20/10/2022
18.07
 0 18.07 18.07 18.07 0 0 0
19/10/2022
18.07
 0 18.07 18.07 18.07 0 0 0
18/10/2022
18.07
 100 17.89 18.07 18.07 0 0 0
17/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
14/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
13/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
12/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
11/10/2022
17.89
 200 17.89 17.89 17.89 0 0 0
10/10/2022
17.89
 0 17.89 17.89 17.89 0 0 0
07/10/2022
17.89
 8,800 18.43 18.43 16.72 0 1,000 -0.0
06/10/2022
18.43
 3,200 18.07 19.79 16.53 0 0 0
05/10/2022
18.07
 14,834 18.34 18.34 16.62 0 0 0
04/10/2022
18.34
 1,000 17.53 18.34 18.34 0 100 -0.0
03/10/2022
17.53
 1 17.53 17.53 17.53 0 0 0
30/09/2022
17.53
 5,904 17.98 17.98 16.26 0 0 0
29/09/2022
17.98
 2,600 16.62 18.25 16.62 0 0 0
28/09/2022
16.62
 1,530 17.98 18.97 16.62 0 0 0
27/09/2022
17.98
 0 17.98 17.98 17.98 0 0 0
26/09/2022
17.98
 70 17.98 17.98 17.98 0 0 0
23/09/2022
17.98
 230 16.35 17.98 15.36 0 0 0
22/09/2022
16.35
 500 15.36 16.35 15.72 0 0 0
21/09/2022
15.36
 100 15.18 15.36 15.36 0 0 0
20/09/2022
15.18
 5,725 15.90 15.90 15.18 0 0 0
19/09/2022
15.90
 0 15.90 15.90 15.90 0 0 0
16/09/2022
15.90
 392 15.99 15.99 15.81 0 0 0
15/09/2022
15.99
 56 15.99 15.99 15.99 0 0 0
14/09/2022
15.99
 1,193 15.99 16.26 14.64 0 0 0
13/09/2022
15.99
 2,326 15.00 15.99 15.00 0 0 0
12/09/2022
15.00
 2,300 15.81 15.81 14.55 0 0 0
09/09/2022
15.81
 3,100 16.26 16.26 14.73 0 0 0
08/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
07/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
06/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
05/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
31/08/2022
16.26
 389,000 15.81 17.17 16.26 2,000 0 0.0
30/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
29/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
26/08/2022
15.81
 6,700 15.81 15.81 15.81 0 0 0
25/08/2022
15.81
 500 15.90 15.90 15.81 0 0 0
24/08/2022
15.90
 9,800 15.90 15.90 15.90 0 0 0
23/08/2022
15.90
 5,700 15.81 16.44 15.90 0 0 0
22/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
19/08/2022
15.81
 0 15.81 15.81 15.81 0 0 0
18/08/2022
15.81
 55,600 15.45 15.81 15.72 0 0 0
17/08/2022
15.45
 0 15.45 15.45 15.45 0 0 0
16/08/2022
15.45
 18,000 17.17 17.17 15.45 0 0 0
15/08/2022
17.17
 0 17.17 17.17 17.17 0 0 0
12/08/2022
17.17
 4,400 18.07 18.07 17.17 0 0 0
11/08/2022
18.07
 100 16.53 18.07 18.07 0 0 0
10/08/2022
16.53
 1,105 16.72 17.08 16.44 0 0 0
09/08/2022
16.72
 25,000 17.08 17.08 16.72 0 0 0
08/08/2022
17.08
 500 17.17 17.17 17.08 0 0 0
05/08/2022
17.17
 5,500 17.89 17.89 17.17 0 0 0
04/08/2022
17.89
 0 17.89 17.89 17.89 0 0 0
03/08/2022
17.89
 3,700 17.89 17.89 16.17 0 0 0
02/08/2022
17.89
 0 17.89 17.89 17.89 0 0 0
01/08/2022
17.89
 100 17.17 17.89 17.89 0 0 0
29/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
28/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
27/07/2022
17.17
 0 17.89 17.17 17.89 0 0 0
26/07/2022
17.89
 20 17.17 17.89 17.17 0 0 0
25/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
22/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
21/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
20/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
19/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
18/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
15/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
14/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
13/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
12/07/2022
17.17
 600 16.39 17.17 16.04 0 0 0
11/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
08/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
07/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
06/07/2022
16.39
 0 16.39 16.39 16.39 0 0 0
05/07/2022
16.39
 4,400 18.12 18.12 16.39 0 0 0
04/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
01/07/2022
18.12
 0 18.12 18.12 18.12 0 0 0
30/06/2022
18.12
 41,500 17.77 18.12 17.34 0 0 0
29/06/2022
17.77
 13,015 17.69 18.21 17.77 0 0 0
28/06/2022
17.69
 2,000 17.08 17.69 17.69 0 0 0
27/06/2022
17.08
 0 17.08 17.08 17.08 0 0 0
24/06/2022
17.08
 2,700 17.08 17.08 16.47 0 0 0
23/06/2022
17.08
 6,000 17.08 17.25 15.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |