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
(2025-11-05) 		-0.40 -2.19% 16,400 -100 -0.0
17.20
19.10
17.90
2 tháng
(2025-10-06) 		-0.90 -4.79% 23,900 -700 -0.0
17.20
20
17.90
3 tháng
(2025-09-08) 		-0.70 -3.76% 43,500 -200 -0.0
16.90
20
17.90
6 tháng
(2025-06-09) 		-0.47 -2.55% 299,800 -4,700 -0.1
16.90
20
17.90
12 tháng
(2024-12-10) 		-0.94 -5% 601,820 -5,700 -0.1
16.57
20.64
17.90
24 tháng
(2023-12-18) 		2.85 18.90% 2,365,823 -102,887 -1.8
13.44
20.64
17.90
36 tháng
(2022-12-21) 		1.46 8.85% 5,538,741 -106,076 -1.9
12.69
20.64
17.90
60 tháng
(2020-12-31) 		8.92 99.27% 22,817,359 -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)
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
22/06/2022
17.08
 64,800 16.04 17.25 15.61 0 0 0
21/06/2022
16.04
 16,200 15.78 16.04 14.48 0 0 0
20/06/2022
15.78
 500 16.82 16.82 15.78 0 0 0
17/06/2022
16.82
 300 16.91 16.91 16.82 0 0 0
16/06/2022
16.91
 500 17.60 17.60 16.91 0 0 0
15/06/2022
17.60
 0 17.60 17.60 17.60 0 0 0
14/06/2022
17.60
 100 17.77 17.77 17.60 0 0 0
13/06/2022
17.77
 0 17.77 17.77 17.77 0 0 0
10/06/2022
17.77
 154,200 16.39 17.77 16.39 0 1,000 -0.0
09/06/2022
16.39
 8,100 16.39 16.39 16.39 0 0 0
08/06/2022
16.39
 3,600 15.43 16.39 16.21 0 0 0
07/06/2022
15.43
 400 15.26 15.43 15.43 0 0 0
06/06/2022
15.26
 0 15.26 15.26 15.26 0 0 0
03/06/2022
15.26
 11,500 16.30 16.30 15.17 0 0 0
02/06/2022
16.30
 0 16.30 16.30 16.30 0 0 0
01/06/2022
16.30
 1,000 16.21 16.30 16.30 0 0 0
31/05/2022
16.21
 3,700 16.21 16.21 16.21 0 0 0
30/05/2022
16.21
 1,300 16.13 16.30 16.21 0 0 0
27/05/2022
16.13
 2,300 16.30 16.47 16.13 0 0 0
26/05/2022
16.30
 200 16.91 16.91 16.30 0 0 0
25/05/2022
16.91
 0 16.91 16.91 16.91 0 0 0
24/05/2022
16.91
 0 16.91 16.91 16.91 0 0 0
23/05/2022
16.91
 100 16.82 16.91 16.91 0 0 0
20/05/2022
16.82
 17 16.82 16.82 16.82 0 0 0
19/05/2022
16.82
 700 16.47 17.34 15.61 0 0 0
18/05/2022
16.47
 38 16.47 16.47 16.47 0 0 0
17/05/2022
16.47
 0 16.47 16.47 16.47 0 0 0
16/05/2022
16.47
 3,000 15.69 16.47 16.47 0 0 0
13/05/2022
15.69
 700 17.25 17.25 15.69 0 0 0
12/05/2022
17.25
 100 16.47 17.25 17.25 0 0 0
11/05/2022
16.47
 4,000 15.78 17.25 16.47 0 0 0
10/05/2022
15.78
 1,200 15.09 15.78 14.74 0 0 0
09/05/2022
15.09
 300 16.47 16.47 14.83 0 0 0
06/05/2022
16.47
 0 16.47 16.47 16.47 0 0 0
05/05/2022
16.47
 0 16.47 16.47 16.47 0 0 0
04/05/2022
16.47
 18,000 17.34 17.34 16.47 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |