CTCP Viglacera Đông Triều (dtc)

4.20
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
(2024-04-19) 		0.40 10.53% 95,400 0 0
3.80
4.30
4.20
2 tháng
(2024-03-19) 		-0.10 -2.33% 242,100 -352 -0.0
3.80
4.50
4.20
3 tháng
(2024-02-19) 		0.10 2.44% 384,800 -352 -0.0
3.80
4.50
4.20
6 tháng
(2023-11-20) 		-0.10 -2.33% 953,800 -6,352 -0.0
3.80
4.80
4.20
12 tháng
(2023-05-24) 		-1.10 -20.75% 2,678,742 -6,352 -0.0
3.80
7.20
4.20
24 tháng
(2022-05-30) 		-4.60 -52.27% 4,419,114 -6,752 -0.0
3.80
10.80
4.20
36 tháng
(2021-06-03) 		-7.14 -62.97% 7,714,786 -21,162 -0.2
3.80
17.13
4.20
60 tháng
(2019-06-14) 		-11.61 -73.43% 8,261,976 -164,449 -1.8
3.80
17.20
4.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.20
0
 100 4.20 4.20 4.20 0 0 0
#2 16/05/2024
4.20
0.20
 9,700 4 4.30 3.90 0 0 0
#3 15/05/2024
4
-0.20
 7,700 4.10 4.10 4 0 0 0
#4 14/05/2024
4.20
0
 5,600 4.20 4.20 4.20 0 0 0
#5 13/05/2024
4.20
0.20
 100 4.20 4.20 4.20 0 0 0
#6 10/05/2024
4
-0.20
 2,000 4 4 3.90 0 0 0
#7 09/05/2024
4.20
0
 3,300 4 4.20 4 0 0 0
#8 08/05/2024
4.20
0
 1,900 4 4.20 3.90 0 0 0
#9 07/05/2024
4.20
-0.10
 9,400 4.30 4.30 4 0 0 0
#10 06/05/2024
4.30
0.10
 20,700 4 4.30 3.80 0 0 0
#11 03/05/2024
4.20
0.10
 10,000 4 4.20 3.90 0 0 0
#12 02/05/2024
4.10
0.20
 6,100 4 4.10 3.90 0 0 0
#13 26/04/2024
3.90
-0.10
 5,500 4.20 4.30 3.90 0 0 0
#14 25/04/2024
4
-0.10
 2,900 4 4 4 0 0 0
#15 24/04/2024
4.10
0.10
 900 4.10 4.10 3.90 0 0 0
#16 23/04/2024
4
0.10
 3,200 4.10 4.10 4 0 0 0
#17 22/04/2024
3.90
0.10
 3,200 4 4.10 3.90 0 0 0
#18 19/04/2024
3.80
0
 3,100 3.80 3.90 3.80 0 0 0
#19 17/04/2024
3.80
-0.40
 15,300 4 4.30 3.80 0 0 0
#20 16/04/2024
4.20
0.20
 4,800 4.20 4.20 3.90 0 0 0
#21 15/04/2024
4
-0.40
 14,700 4.10 4.40 4 0 0 0
#22 12/04/2024
4.40
0.20
 1,400 4.10 4.40 4.10 0 0 0
#23 11/04/2024
4.20
-0.20
 3,400 4.20 4.30 4.10 0 0 0
#24 10/04/2024
4.40
-0.10
 6,800 4.40 4.90 4.40 0 0 0
#25 09/04/2024
4.50
0.30
 16,900 4.20 4.50 3.90 0 0 0
#26 08/04/2024
4.20
0
 2,600 4.20 4.20 4.20 0 0 0
#27 05/04/2024
4.20
0
 7,300 4.10 4.20 4 0 0 0
#28 04/04/2024
4.20
-0.10
 5,800 4.20 4.30 4 0 0 0
#29 03/04/2024
4.30
0
 1,800 4.20 4.30 4.10 0 0 0
#30 02/04/2024
4.30
0.10
 6,000 4.20 4.30 4.20 0 0 0
#31 01/04/2024
4.20
-0.10
 3,900 4.20 4.20 4.10 0 0 0
#32 29/03/2024
4.30
-0.10
 5,600 4.30 4.30 4.20 0 0 0
#33 28/03/2024
4.40
0.10
 3,000 4.30 4.40 4.20 0 0 0
#34 27/03/2024
4.30
0
 3,200 4.40 4.50 4.30 0 0 0
#35 26/03/2024
4.30
-0.10
 5,300 4.20 4.40 4.10 0 352 -0.0
#36 25/03/2024
4.40
0
 1,800 4.40 4.50 4.30 0 0 0
#37 22/03/2024
4.40
0.10
 7,900 4.30 4.40 4.10 0 0 0
#38 21/03/2024
4.30
0
 800 4.30 4.30 4.30 0 0 0
#39 20/03/2024
4.30
0
 2,100 4.30 4.30 4.20 0 0 0
#40 19/03/2024
4.30
-0.20
 26,300 4.50 4.50 4.20 0 0 0
#41 18/03/2024
4.50
0.10
 22,600 4.40 4.60 4.10 0 0 0
#42 15/03/2024
4.40
0.40
 32,500 4 4.40 4 0 0 0
#43 14/03/2024
4
0
 16,600 4 4 3.80 0 0 0
#44 13/03/2024
4
0
 600 4 4.10 3.90 0 0 0
#45 12/03/2024
4
0.20
 1,300 3.80 4.10 3.70 0 0 0
#46 11/03/2024
3.80
-0.20
 3,200 4 4 3.80 0 0 0
#47 08/03/2024
4
0.10
 4,400 3.90 4 3.90 0 0 0
#48 07/03/2024
3.90
0
 4,600 3.90 3.90 3.80 0 0 0
#49 06/03/2024
3.90
-0.10
 2,200 4 4 3.90 0 0 0
#50 05/03/2024
4
0
 5,100 4 4 3.90 0 0 0
#51 04/03/2024
4
0
 6,200 4 4.10 4 0 0 0
#52 01/03/2024
4
0
 5,700 4 4 4 0 0 0
#53 29/02/2024
4
0
 1,400 4 4 4 0 0 0
#54 28/02/2024
4
0
 4,700 4 4.30 4 0 0 0
#55 27/02/2024
4
-0.10
 2,800 4.10 4.10 4 0 0 0
#56 26/02/2024
4.10
0
 2,900 4.10 4.10 4.10 0 0 0
#57 23/02/2024
4.10
0
 1,700 4.10 4.20 4.10 0 0 0
#58 22/02/2024
4.10
-0.10
 16,000 4.20 4.20 4.10 0 0 0
#59 21/02/2024
4.20
0.10
 700 4.10 4.20 4 0 0 0
#60 20/02/2024
4.10
0
 4,100 4.10 4.10 4.10 0 0 0
#61 19/02/2024
4.10
-0.10
 3,400 4.20 4.20 4.10 0 0 0
#62 16/02/2024
4.20
0.10
 14,200 4.10 4.30 4.10 0 0 0
#63 15/02/2024
4.10
-0.10
 11,600 4.20 4.20 4.10 0 0 0
#64 07/02/2024
4.20
0
 1,100 4.20 4.20 4.10 0 0 0
#65 06/02/2024
4.20
0
 14,800 4.20 4.30 4.10 0 0 0
#66 05/02/2024
4.20
0
 600 4.20 4.20 4.10 0 0 0
#67 02/02/2024
4.20
0
 1,800 4.20 4.20 4.10 0 0 0
#68 01/02/2024
4.20
0
 0 4.20 4.20 4.20 0 0 0
#69 31/01/2024
4.20
-0.20
 1,400 4.40 4.40 4.20 0 0 0
#70 30/01/2024
4.40
0.30
 16,900 4.10 4.40 4.10 0 0 0
#71 29/01/2024
4.10
-0.10
 2,300 4.20 4.20 4.10 0 0 0
#72 26/01/2024
4.20
0
 2,400 4.20 4.20 4.10 0 0 0
#73 25/01/2024
4.20
-0.10
 1,500 4.30 4.30 4.10 0 0 0
#74 24/01/2024
4.30
0.10
 900 4.20 4.40 4.20 0 0 0
#75 23/01/2024
4.20
0
 19,100 4.20 4.40 4.20 0 0 0
#76 22/01/2024
4.20
-0.20
 4,300 4.40 4.40 4.10 0 0 0
#77 19/01/2024
4.40
0.20
 900 4.20 4.40 4.10 0 0 0
#78 18/01/2024
4.20
0
 2,400 4.20 4.20 4.10 0 0 0
#79 17/01/2024
4.20
-0.20
 2,900 4.40 4.40 4.10 0 0 0
#80 16/01/2024
4.40
0
 800 4.40 4.40 4.40 0 0 0
#81 15/01/2024
4.40
0.10
 1,700 4.30 4.40 4.20 0 0 0
#82 12/01/2024
4.30
0.10
 5,900 4.20 4.30 4.10 0 0 0
#83 11/01/2024
4.20
0
 4,900 4.20 4.60 4.20 0 0 0
#84 10/01/2024
4.20
0
 900 4.20 4.20 4.10 0 0 0
#85 09/01/2024
4.20
-0.10
 8,300 4.30 4.30 4.20 0 0 0
#86 08/01/2024
4.30
-0.20
 4,800 4.50 4.50 4.10 0 0 0
#87 05/01/2024
4.50
0.10
 200 4.40 4.50 4 0 0 0
#88 04/01/2024
4.40
-0.10
 28,500 4.50 4.50 4.10 0 0 0
#89 03/01/2024
4.50
0
 62,600 4.50 4.50 4.40 0 0 0
#90 02/01/2024
4.50
0
 1,500 4.50 4.50 4.20 0 0 0
#91 29/12/2023
4.50
0.10
 8,200 4.40 4.50 4.30 0 0 0
#92 28/12/2023
4.40
-0.10
 14,700 4.50 4.50 4.30 0 0 0
#93 27/12/2023
4.50
0.20
 100 4.30 4.50 4.50 0 0 0
#94 26/12/2023
4.30
0
 400 4.30 4.30 4.30 0 0 0
#95 25/12/2023
4.30
0
 5,000 4.30 4.30 4.20 0 3,000 -0.0
#96 22/12/2023
4.30
0
 12,700 4.30 4.70 4.30 0 0 0
#97 21/12/2023
4.30
-0.20
 15,200 4.50 4.50 4.30 0 2,900 -0.0
#98 20/12/2023
4.50
0
 3,600 4.50 4.50 4.20 0 100 -0.0
#99 19/12/2023
4.50
-0.10
 18,100 4.60 4.60 4.30 0 0 0
#100 18/12/2023
4.60
0
 6,000 4.60 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc