CTCP Viglacera Hạ Long (vhl)

11.80
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) 		-1 -7.81% 4,500 0 0
11.20
12.80
11.80
2 tháng
(2026-01-19) 		-0.20 -1.67% 45,400 0 0
10.50
12.80
11.80
3 tháng
(2025-12-18) 		1.20 11.32% 152,600 2,100 0.0
10
13.30
11.80
6 tháng
(2025-09-19) 		1 9.26% 215,600 4,000 0.0
10
13.30
11.80
12 tháng
(2025-03-24) 		1.10 10.28% 515,400 -77,000 -0.6
9.50
13.30
11.80
24 tháng
(2024-03-28) 		-0.80 -6.35% 1,076,194 -192,300 -1.8
8.90
13.50
11.80
36 tháng
(2023-04-03) 		-11.70 -49.79% 2,927,866 -368,200 -4.7
8.90
23.50
11.80
60 tháng
(2021-04-13) 		-11.05 -48.37% 4,748,784 -229,172 -2.7
8.90
27.90
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
23.20
 0 23.20 23.20 23.20 1,100 0 0.0
23/12/2020
23.20
 1,176 23.03 23.20 23.20 1,100 0 0.0
22/12/2020
23.03
 967 22.77 23.03 23.03 0 0 0
21/12/2020
22.77
 210 24.49 24.49 22.77 0 0 0
18/12/2020
24.49
 0 24.49 24.49 24.49 0 0 0
17/12/2020
24.49
 10,430 22.43 24.49 22.43 0 0 0
16/12/2020
22.43
 200 22.43 22.77 22.43 0 0 0
15/12/2020
22.43
 19 22.43 22.43 22.43 0 0 0
14/12/2020
22.43
 12,900 22.43 22.94 21.91 900 0 0.0
11/12/2020
22.43
 3,609 22.43 22.51 22.17 0 600 -0.0
10/12/2020
22.43
 1,110 22.43 22.43 22.34 0 100 -0.0
09/12/2020
22.43
 4,300 22.34 22.51 22.17 0 0 0
08/12/2020
22.34
 1,700 22.43 22.85 22.34 0 0 0
07/12/2020
22.43
 2,210 21.91 22.68 21.82 700 0 0.0
04/12/2020
21.91
 1,610 21.48 22.08 21.48 0 0 0
03/12/2020
21.48
 1,320 21.22 21.48 20.62 0 0 0
02/12/2020
21.22
 10 21.22 21.22 21.22 0 0 0
01/12/2020
21.22
 0 21.22 21.22 21.22 0 0 0
30/11/2020
21.22
 100 21.39 21.39 21.22 0 0 0
27/11/2020
21.39
 4,820 23.11 23.11 21.22 0 0 0
26/11/2020
23.11
 101 21.31 23.11 23.11 0 0 0
25/11/2020
21.31
 100 21.05 21.31 21.31 0 0 0
24/11/2020
21.05
 5,600 21.05 23.11 21.05 0 0 0
23/11/2020
21.05
 1,200 21.05 21.05 21.05 0 0 0
20/11/2020
21.05
 300 21.39 21.39 21.05 0 0 0
19/11/2020
21.39
 5,200 20.62 21.39 20.62 0 0 0
18/11/2020
20.62
 700 21.39 21.39 20.62 0 0 0
17/11/2020
21.39
 2,022 21.39 21.39 21.39 0 0 0
16/11/2020
21.39
 1,200 21.39 21.39 21.39 0 0 0
13/11/2020
21.39
 34 21.39 21.39 21.39 0 0 0
12/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
11/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
10/11/2020
21.39
 75 21.39 21.39 21.39 0 0 0
09/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
06/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
05/11/2020
21.39
 100 21.39 21.39 21.39 100 0 0.0
04/11/2020
21.39
 700 21.39 21.39 21.39 0 0 0
03/11/2020
21.39
 100 21.39 21.39 21.39 100 0 0.0
02/11/2020
21.39
 100 20.71 21.39 21.39 100 0 0.0
30/10/2020
20.71
 500 21.48 21.48 20.62 0 0 0
29/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
28/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
27/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
26/10/2020
21.48
 300 21.05 21.48 21.48 0 0 0
23/10/2020
21.05
 18 21.05 21.05 21.05 18 0 0.0
22/10/2020
21.05
 1,000 20.62 21.05 21.05 0 0 0
21/10/2020
20.62
 0 20.62 20.62 20.62 0 0 0
20/10/2020
20.62
 200 20.19 20.62 20.62 40 0 0.0
19/10/2020
20.19
 500 20.62 20.62 20.19 0 0 0
16/10/2020
20.62
 6,300 21.39 21.39 20.62 0 0 0
15/10/2020
21.39
 1,400 22.00 22.00 20.79 20 0 0.0
14/10/2020
22.00
 200 22.00 22.00 20.19 0 0 0
13/10/2020
22.00
 0 22.00 22.00 22.00 0 0 0
12/10/2020
22.00
 800 21.05 22.00 20.71 20 0 0.0
09/10/2020
21.05
 4,120 20.71 21.05 20.71 20 0 0.0
08/10/2020
20.71
 200 20.71 20.71 20.71 0 0 0
07/10/2020
20.71
 1,420 20.71 20.71 20.71 20 0 0.0
06/10/2020
20.71
 1,600 20.62 20.71 20.62 0 0 0
05/10/2020
20.62
 2,800 20.62 20.62 20.62 0 0 0
02/10/2020
20.62
 600 20.53 20.62 20.28 0 0 0
01/10/2020
20.53
 1,100 20.62 20.62 19.76 0 0 0
30/09/2020
20.62
 12 20.62 20.62 20.62 0 0 0
29/09/2020
20.62
 0 20.62 20.62 20.62 0 0 0
28/09/2020
20.62
 1,210 19.76 20.62 19.93 0 0 0
25/09/2020
19.76
 0 19.76 19.76 19.76 0 0 0
24/09/2020
19.76
 0 19.76 19.76 19.76 0 0 0
23/09/2020
19.76
 0 19.76 19.76 19.76 0 0 0
22/09/2020
19.76
 0 19.76 19.76 19.76 20 0 0.0
21/09/2020
19.76
 0 19.76 19.76 19.76 40 0 0.0
18/09/2020
19.76
 816 20.62 20.62 19.76 0 0 0
17/09/2020
20.62
 500 20.28 20.62 20.62 0 0 0
16/09/2020
20.28
 2,400 20.19 20.28 20.28 0 0 0
15/09/2020
20.19
 100 20.62 20.62 20.19 0 0 0
14/09/2020
20.62
 2,303 20.19 20.62 20.28 0 0 0
11/09/2020
20.19
 200 20.19 20.19 20.02 0 0 0
10/09/2020
20.19
 1,500 20.02 20.19 19.76 0 0 0
09/09/2020
20.02
 0 20.02 20.02 20.02 0 0 0
08/09/2020
20.02
 1,280 19.76 20.02 19.76 200 0 0.0
07/09/2020
19.76
 3,600 19.76 19.76 19.68 0 0 0
04/09/2020
19.76
 1,000 19.76 19.76 19.50 0 0 0
03/09/2020
19.76
 2,110 19.33 19.76 19.42 0 0 0
01/09/2020
19.33
 1,125 19.16 19.33 19.16 0 0 0
31/08/2020
19.16
 715 18.99 19.16 18.90 0 0 0
28/08/2020
18.99
 100 18.56 18.99 18.99 0 0 0
27/08/2020
18.56
 610 19.76 19.76 18.39 0 0 0
26/08/2020
19.76
 200 19.50 19.76 18.47 0 0 0
25/08/2020
19.50
 500 18.99 19.50 18.30 0 0 0
24/08/2020
18.99
 200 18.90 20.19 18.99 0 0 0
21/08/2020
18.90
 10 18.90 18.90 18.90 0 0 0
20/08/2020
18.90
 1,100 19.93 19.93 18.90 0 500 -0.0
19/08/2020
19.93
 300 20.53 20.53 19.33 0 0 0
18/08/2020
20.53
 200 18.99 20.53 20.53 0 0 0
17/08/2020
18.99
 1,600 18.90 18.99 18.13 0 0 0
14/08/2020
18.90
 3,600 18.82 18.99 18.82 0 0 0
13/08/2020
18.82
 5,200 18.13 18.82 18.13 0 0 0
12/08/2020
18.13
 5,900 18.22 18.22 18.04 0 0 0
11/08/2020
18.22
 409 18.22 18.22 18.22 0 0 0
10/08/2020
18.22
 3,062 19.16 19.16 18.13 0 0 0
07/08/2020
19.16
 0 19.16 19.16 19.16 0 0 0
06/08/2020
19.16
 0 19.16 19.16 19.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |