CTCP Viglacera Hạ Long (vhl)

10.50
-0.60
(-5.41%)
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
(2026-04-01) 		-0.50 -4.55% 18,800 100 0.0
10.50
11.10
10.50
2 tháng
(2026-03-02) 		-1.30 -11.02% 53,800 200 0.0
10.50
11.80
10.50
3 tháng
(2026-02-02) 		-0.50 -4.55% 75,100 200 0.0
10.50
12.80
10.50
6 tháng
(2025-11-03) 		-0.50 -4.55% 237,100 1,200 0.0
10
13.30
10.50
12 tháng
(2025-05-06) 		0 0% 547,100 -77,000 -0.6
9.50
13.30
10.50
24 tháng
(2024-05-13) 		-0.80 -7.08% 1,070,118 -180,300 -1.7
8.90
13.50
10.50
36 tháng
(2023-05-17) 		-8.20 -43.85% 1,723,221 -348,300 -4.3
8.90
20.30
10.50
60 tháng
(2021-05-27) 		-12.75 -54.84% 4,717,877 -236,472 -2.9
8.90
27.90
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
19.16
 2,311 18.99 19.16 18.04 0 0 0
04/08/2020
18.99
 541 19.16 19.16 18.99 0 0 0
03/08/2020
19.16
 400 18.30 19.16 18.30 0 0 0
31/07/2020
18.30
 1,103 18.39 18.39 18.30 0 0 0
30/07/2020
18.39
 520 17.61 18.39 17.61 0 0 0
29/07/2020
17.61
 950 19.16 19.16 17.61 0 0 0
28/07/2020
19.16
 800 17.61 19.16 17.61 0 0 0
27/07/2020
17.61
 2,064 19.33 19.33 17.61 0 0 0
24/07/2020
19.33
 1,600 19.76 19.76 19.33 0 0 0
23/07/2020
19.76
 800 19.42 19.76 19.76 0 0 0
22/07/2020
19.42
 3,100 19.59 19.59 19.42 0 0 0
21/07/2020
19.59
 600 20.45 20.45 19.59 0 0 0
20/07/2020
20.45
 200 20.45 20.45 20.45 0 0 0
17/07/2020
20.45
 500 20.28 20.45 20.36 0 0 0
16/07/2020
20.28
 500 20.28 20.28 20.28 500 0 0.0
15/07/2020
20.28
 0 20.28 20.28 20.28 0 0 0
14/07/2020
20.28
 0 20.28 20.28 20.28 0 0 0
13/07/2020
20.28
 5,000 20.11 20.28 20.19 0 0 0
10/07/2020
20.11
 810 20.28 20.28 20.11 0 0 0
09/07/2020
20.28
 900 20.19 20.45 20.28 0 0 0
08/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
07/07/2020
20.19
 500 20.45 20.53 20.19 0 0 0
06/07/2020
20.45
 100 19.76 20.45 20.45 0 0 0
03/07/2020
19.76
 2,700 19.42 20.45 19.76 0 0 0
02/07/2020
19.42
 30 19.42 19.42 19.42 0 0 0
01/07/2020
19.42
 200 19.25 19.42 19.25 0 0 0
30/06/2020
19.25
 3,180 21.22 21.22 19.16 0 0 0
29/06/2020
21.22
 500 21.91 21.91 21.22 0 0 0
26/06/2020
21.91
 6,000 24.14 24.14 21.91 0 4,400 -0.1
25/06/2020: Cổ tức tiền mặt tỉ lệ: 27%
25/06/2020
24.14
 608 23.37 24.92 24.14 0 0 0
24/06/2020
23.37
 18,002 22.82 23.37 22.67 0 0 0
23/06/2020
22.82
 4,600 23.37 23.37 22.67 0 0 0
22/06/2020
23.37
 22,430 22.67 23.84 22.90 0 0 0
19/06/2020
22.67
 500 22.20 22.67 21.34 0 0 0
18/06/2020
22.20
 1,000 22.28 22.35 22.20 0 0 0
17/06/2020
22.28
 200 21.96 22.28 22.28 0 0 0
16/06/2020
21.96
 3,465 21.96 22.28 21.96 0 0 0
15/06/2020
21.96
 300 22.59 22.59 21.96 0 0 0
12/06/2020
22.59
 900 22.67 22.67 22.12 0 0 0
11/06/2020
22.67
 18,920 22.67 23.06 22.67 0 0 0
10/06/2020
22.67
 20,930 22.75 23.06 22.67 0 0 0
09/06/2020
22.75
 4,150 22.82 22.90 22.75 0 0 0
08/06/2020
22.82
 5,400 23.29 23.29 22.82 0 0 0
05/06/2020
23.29
 2,830 23.29 23.45 22.75 0 0 0
04/06/2020
23.29
 18,400 21.57 23.60 21.73 0 0 0
03/06/2020
21.57
 2,200 21.81 21.81 21.57 0 0 0
02/06/2020
21.81
 9,777 21.73 21.81 21.65 0 0 0
01/06/2020
21.73
 7,661 21.49 21.89 21.65 0 0 0
29/05/2020
21.49
 4,000 21.26 21.89 21.49 0 0 0
28/05/2020
21.26
 15,937 19.38 21.26 20.01 0 0 0
27/05/2020
19.38
 1,200 18.60 19.38 18.92 0 0 0
26/05/2020
18.60
 0 18.60 18.60 18.60 0 0 0
25/05/2020
18.60
 200 18.68 18.68 18.60 0 0 0
22/05/2020
18.68
 0 18.68 18.68 18.68 0 0 0
21/05/2020
18.68
 10 18.68 18.68 18.68 0 0 0
20/05/2020
18.68
 136 18.68 18.68 18.68 0 0 0
19/05/2020
18.68
 281 18.68 18.68 18.68 0 0 0
18/05/2020
18.68
 400 18.76 18.76 18.68 0 0 0
15/05/2020
18.76
 10 18.76 18.76 18.76 0 0 0
14/05/2020
18.76
 1,100 18.68 18.76 18.68 0 0 0
13/05/2020
18.68
 13,400 17.59 18.68 17.59 0 0 0
12/05/2020
17.59
 5,300 17.74 17.74 17.59 0 0 0
11/05/2020
17.74
 3,300 17.59 17.74 17.20 0 0 0
08/05/2020
17.59
 610 16.88 17.74 17.59 0 0 0
07/05/2020
16.88
 500 17.20 17.20 16.80 0 0 0
06/05/2020
17.20
 200 17.66 17.66 17.20 0 0 0
05/05/2020
17.66
 150 17.59 17.66 17.66 100 0 0.0
04/05/2020
17.59
 300 17.98 17.98 17.59 0 0 0
29/04/2020
17.98
 0 17.98 17.98 17.98 0 0 0
28/04/2020
17.98
 81 17.98 17.98 17.98 0 81 -0.0

Chính sách bảo mật | Điều khoản sử dụng |