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
(2024-04-19) 		-0.10 -0.56% 14,000 100 0.0
16
18
17.90
2 tháng
(2024-03-19) 		0.40 2.29% 328,200 200 0.0
16
19.70
17.90
3 tháng
(2024-02-19) 		2 12.58% 371,800 200 0.0
14.20
19.70
17.90
6 tháng
(2023-11-20) 		3.50 24.31% 698,600 -4,257 -0.1
13.40
19.70
17.90
12 tháng
(2023-05-24) 		0.72 4.21% 1,497,203 -4,346 -0.1
13.40
19.70
17.90
24 tháng
(2022-05-30) 		0.78 4.53% 5,091,040 -19,346 -0.3
13.40
20.04
17.90
36 tháng
(2021-06-03) 		6.09 51.53% 17,492,993 -49,456 -1.0
11.63
24.72
17.90
60 tháng
(2019-06-14) 		10.89 155.53% 25,527,233 -110,244 -1.7
6.70
24.72
17.90
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
17.90
0
 0 17.90 17.90 17.90 0 0 0
#2 16/05/2024
17.90
0.30
 2,200 17.90 17.90 17.90 0 0 0
#3 15/05/2024
17.60
0
 100 17.60 17.60 17.60 0 0 0
#4 14/05/2024
17.60
0
 10,100 16.40 17.60 16.20 0 0 0
#5 13/05/2024
17.60
0
 400 17 17.60 17 100 0 0.0
#6 10/05/2024
17.60
0
 0 17.60 17.60 17.60 0 0 0
#7 09/05/2024
17.60
1.50
 100 17.60 17.60 17.60 0 0 0
#8 08/05/2024
16.10
0
 200 17.70 17.70 16.10 0 0 0
#9 07/05/2024
16.10
0
 0 16.10 16.10 16.10 0 0 0
#10 06/05/2024
16.10
0
 0 16.10 16.10 16.10 0 0 0
#11 03/05/2024
16.10
0.10
 300 17.50 17.50 16.10 0 0 0
#12 02/05/2024
16
-0.60
 100 16 16 16 0 0 0
#13 26/04/2024
16.60
-1.30
 100 16.60 16.60 16.60 0 0 0
#14 25/04/2024
17.90
-0.10
 400 16.60 17.90 16.60 0 0 0
#15 24/04/2024
18
0
 0 18 18 18 0 0 0
#16 23/04/2024
18
0
 0 18 18 18 0 0 0
#17 22/04/2024
18
0
 0 18 18 18 0 0 0
#18 19/04/2024
18
0
 0 18 18 18 0 0 0
#19 17/04/2024
18
0
 0 18 18 18 0 0 0
#20 16/04/2024
18
0
 0 18 18 18 0 0 0
#21 15/04/2024
18
0.60
 600 18 18 18 0 0 0
#22 12/04/2024
17.40
0
 0 17.40 17.40 17.40 0 0 0
#23 11/04/2024
17.40
0
 200 15.90 17.40 15.90 0 0 0
#24 10/04/2024
17.40
0
 0 17.40 17.40 17.40 0 0 0
#25 09/04/2024
17.40
0.40
 1,100 15.60 17.40 15.60 0 0 0
#26 08/04/2024
17
0
 0 17 17 17 0 0 0
#27 05/04/2024
17
0
 0 17 17 17 0 0 0
#28 04/04/2024
17
-0.80
 300 17 17 17 0 0 0
#29 03/04/2024
17.80
0
 24,900 17.80 17.80 17.80 0 0 0
#30 02/04/2024
17.80
-1.90
 300 17.80 19.40 17.80 0 0 0
#31 01/04/2024
19.70
0
 0 19.70 19.70 19.70 0 0 0
#32 29/03/2024
19.70
1.70
 136,900 19.70 19.70 19.70 0 0 0
#33 28/03/2024
18
0.40
 9,000 18 18 18 0 0 0
#34 27/03/2024
17.60
0.10
 43,000 16.20 17.60 16.20 0 0 0
#35 26/03/2024
17.50
-0.20
 21,000 17.50 17.50 17.50 0 0 0
#36 25/03/2024
17.70
0.20
 25,300 17.50 17.70 17.70 0 0 0
#37 22/03/2024
17.50
0.40
 35,500 17.10 17.50 17.10 0 0 0
#38 21/03/2024
17.10
-0.60
 9,000 17.70 17.70 17.10 0 0 0
#39 20/03/2024
17.70
0.20
 5,100 17.50 17.70 17.50 100 0 0.0
#40 19/03/2024
17.50
0.50
 2,000 17 17.50 17.50 0 0 0
#41 18/03/2024
17
0
 8,200 17 18.30 16.10 0 0 0
#42 15/03/2024
17
-0.50
 23,200 17.50 17.50 16.50 0 0 0
#43 14/03/2024
17.50
0.50
 1,500 17 17.50 15.70 0 0 0
#44 13/03/2024
17
0.70
 2,700 16.30 17 16.20 0 0 0
#45 12/03/2024
16.30
0
 0 16.30 16.30 16.30 0 0 0
#46 11/03/2024
16.30
-1.40
 200 17.70 17.70 16.30 0 0 0
#47 08/03/2024
17.70
0.40
 500 17.30 17.70 17.70 0 0 0
#48 07/03/2024
17.30
1.30
 100 16 17.30 17.30 0 0 0
#49 06/03/2024
16
1.40
 100 14.60 16 16 0 0 0
#50 05/03/2024
14.60
0
 0 14.60 14.60 14.60 0 0 0
#51 04/03/2024
14.60
0
 0 14.60 14.60 14.60 0 0 0
#52 01/03/2024
14.60
0
 0 14.60 14.60 14.60 0 0 0
#53 29/02/2024
14.60
0.40
 2,800 14.20 15.60 14.60 0 0 0
#54 28/02/2024
14.20
-0.80
 100 15 15 14.20 0 0 0
#55 27/02/2024
15
0
 0 15 15 15 0 0 0
#56 26/02/2024
15
0.10
 1,000 14.90 15 15 0 0 0
#57 23/02/2024
14.90
0
 0 14.90 14.90 14.90 0 0 0
#58 22/02/2024
14.90
-0.60
 100 15.50 15.50 14.90 0 0 0
#59 21/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#60 20/02/2024
15.50
-0.40
 2,000 15.90 15.90 15.50 0 0 0
#61 19/02/2024
15.90
1.20
 1,100 14.70 15.90 14.70 0 0 0
#62 16/02/2024
14.70
0
 0 14.70 14.70 14.70 0 0 0
#63 15/02/2024
14.70
-0.80
 4,400 15.50 15.50 14.10 0 4,351 -0.1
#64 07/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#65 06/02/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#66 05/02/2024
15.50
-1
 200 16.50 16.50 15 0 0 0
#67 02/02/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#68 01/02/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#69 31/01/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#70 30/01/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#71 29/01/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#72 26/01/2024
16.50
0
 0 16.50 16.50 16.50 0 0 0
#73 25/01/2024
16.50
-0.60
 100 17.10 17.10 16.50 0 100 -0.0
#74 24/01/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#75 23/01/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#76 22/01/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#77 19/01/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#78 18/01/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#79 17/01/2024
17.10
-1.80
 100 18.90 18.90 17.10 0 0 0
#80 16/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#81 15/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#82 12/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#83 11/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#84 10/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#85 09/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#86 08/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#87 05/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#88 04/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#89 03/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#90 02/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#91 29/12/2023
18.90
0.10
 68,100 18.80 18.90 17.50 0 0 0
#92 28/12/2023
18.80
0.30
 103,400 18.50 18.80 17.50 0 0 0
#93 27/12/2023
18.50
0.40
 37,500 18.10 18.50 16.60 0 0 0
#94 26/12/2023
18.10
0.40
 32,000 17.70 18.10 18.10 0 0 0
#95 25/12/2023
17.70
0.30
 10,500 17.40 17.70 17.70 0 0 0
#96 22/12/2023
17.40
-0.40
 8,500 17.80 17.80 17.40 0 0 0
#97 21/12/2023
17.80
0.30
 15,500 17.50 17.80 17.40 0 0 0
#98 20/12/2023
17.50
0.90
 5,000 16.60 17.50 17.50 0 0 0
#99 19/12/2023
16.60
0.70
 15,400 15.90 16.60 15.30 0 0 0
#100 18/12/2023
15.90
1.20
 6,100 14.70 15.90 15 0 6 -0.0

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