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)
28/11/2019
22.04
 400 22.04 22.04 22.04 0 0 0
27/11/2019
22.04
 0 22.04 22.04 22.04 0 0 0
26/11/2019
22.04
 500 21.89 22.04 22.04 0 0 0
25/11/2019
21.89
 0 21.89 21.89 21.89 0 0 0
22/11/2019
21.89
 0 21.89 21.89 21.89 0 0 0
21/11/2019
21.89
 0 21.89 21.89 21.89 0 0 0
20/11/2019
21.89
 0 21.89 21.89 21.89 0 0 0
19/11/2019
21.89
 50 21.89 21.89 21.89 0 0 0
18/11/2019
21.89
 0 21.89 21.89 21.89 0 0 0
15/11/2019
21.89
 0 21.89 21.89 21.89 0 0 0
14/11/2019
21.89
 3,000 21.42 21.89 21.81 3,000 0 0.1
13/11/2019
21.42
 800 21.42 21.42 21.42 0 0 0
12/11/2019
21.42
 300 21.42 22.28 21.42 0 0 0
11/11/2019
21.42
 0 21.42 21.42 21.42 0 0 0
08/11/2019
21.42
 1,410 21.42 21.42 21.42 0 0 0
07/11/2019
21.42
 100 21.42 21.42 21.42 0 0 0
06/11/2019
21.42
 2,006 21.18 21.42 21.42 0 0 0
05/11/2019
21.18
 0 21.18 21.18 21.18 0 0 0
04/11/2019
21.18
 0 21.18 21.18 21.18 0 0 0
01/11/2019
21.18
 1,600 21.42 21.42 21.18 0 0 0
31/10/2019
21.42
 0 21.42 21.42 21.42 0 0 0
30/10/2019
21.42
 1,400 21.81 21.81 21.42 0 0 0
29/10/2019
21.81
 100 20.95 21.81 21.81 0 0 0
28/10/2019
20.95
 200 20.95 20.95 20.95 0 0 0
25/10/2019
20.95
 0 20.95 20.95 20.95 0 0 0
24/10/2019
20.95
 100 21.10 21.10 20.95 0 0 0
23/10/2019
21.10
 400 21.26 21.26 21.10 0 0 0
22/10/2019
21.26
 0 21.26 21.26 21.26 0 0 0
21/10/2019
21.26
 4 21.26 21.26 21.26 0 4 -0.0
18/10/2019
21.26
 400 21.89 21.89 21.26 0 0 0
17/10/2019
21.89
 100 21.89 21.89 21.89 0 0 0
16/10/2019
21.89
 0 21.89 21.89 21.89 0 0 0
15/10/2019
21.89
 200 21.89 21.89 21.89 0 0 0
14/10/2019
21.89
 459 21.10 22.67 21.89 0 0 0
11/10/2019
21.10
 81 21.10 21.10 21.10 0 0 0
10/10/2019
21.10
 400 21.10 21.26 21.10 0 0 0
09/10/2019
21.10
 200 21.18 21.18 21.10 0 0 0
08/10/2019
21.18
 0 21.18 21.18 21.18 0 0 0
07/10/2019
21.18
 100 21.26 21.26 21.18 0 0 0
04/10/2019
21.26
 0 21.26 21.26 21.26 0 0 0
03/10/2019
21.26
 309 21.26 21.26 21.26 0 0 0
02/10/2019
21.26
 110 22.67 22.67 21.26 0 0 0
01/10/2019
22.67
 300 21.89 22.67 22.59 200 0 0.0
30/09/2019
21.89
 110 21.49 21.89 21.89 100 0 0.0
27/09/2019
21.49
 10 21.49 21.49 21.49 0 0 0
26/09/2019
21.49
 7,710 21.49 21.49 21.10 0 0 0
25/09/2019
21.49
 10 21.49 21.49 21.49 0 0 0
24/09/2019
21.49
 3,000 21.65 21.65 21.49 0 0 0
23/09/2019
21.65
 300 21.49 21.65 21.65 0 0 0
20/09/2019
21.49
 1,100 21.65 21.65 21.49 0 0 0
19/09/2019
21.65
 6,766 21.81 21.81 21.49 0 0 0
18/09/2019
21.81
 4,204 21.10 21.81 21.10 0 0 0
17/09/2019
21.10
 0 21.10 21.10 21.10 0 0 0
16/09/2019
21.10
 1,900 21.89 21.89 21.10 0 0 0
13/09/2019
21.89
 4,872 21.89 21.89 21.89 0 0 0
12/09/2019
21.89
 3,500 20.40 21.89 21.65 0 0 0
11/09/2019
20.40
 125 21.89 21.89 20.40 0 0 0
10/09/2019
21.89
 951 21.49 21.89 21.65 0 0 0
09/09/2019
21.49
 3,100 21.10 21.49 21.34 0 0 0
06/09/2019
21.10
 100 21.10 21.10 21.10 0 0 0
05/09/2019
21.10
 4,300 21.10 21.10 21.10 0 0 0
04/09/2019
21.10
 0 21.10 21.10 21.10 0 0 0
03/09/2019
21.10
 1,700 21.49 21.49 21.10 0 0 0
30/08/2019
21.49
 0 21.49 21.49 21.49 0 0 0
29/08/2019
21.49
 510 22.67 22.67 21.10 0 400 -0.0
28/08/2019
22.67
 0 22.67 22.67 22.67 0 0 0
27/08/2019
22.67
 0 22.67 22.67 22.67 0 0 0
26/08/2019
22.67
 0 22.67 22.67 22.67 0 0 0
23/08/2019
22.67
 0 22.67 22.67 22.67 0 0 0
22/08/2019
22.67
 91 22.67 22.67 22.67 0 0 0
21/08/2019
22.67
 0 22.67 22.67 22.67 0 0 0
20/08/2019
22.67
 20 22.67 22.67 22.67 0 20 -0.0
19/08/2019
22.67
 2,000 21.89 22.67 21.49 0 0 0
16/08/2019
21.89
 400 21.10 21.89 21.81 400 0 0.0
15/08/2019
21.10
 0 21.10 21.10 21.10 0 0 0
14/08/2019
21.10
 2,010 21.89 21.89 20.95 0 100 -0.0
13/08/2019
21.89
 0 21.89 21.89 21.89 0 0 0
12/08/2019
21.89
 0 21.89 21.89 21.89 0 0 0
09/08/2019
21.89
 7 21.89 21.89 21.89 0 0 0
08/08/2019
21.89
 700 20.71 21.89 20.48 0 100 -0.0
07/08/2019
20.71
 60 20.71 20.71 20.71 0 0 0
06/08/2019
20.71
 100 22.12 22.12 20.71 0 0 0
05/08/2019
22.12
 764 21.26 22.12 20.32 0 0 0
02/08/2019
21.26
 152 21.26 21.26 21.26 0 0 0
01/08/2019
21.26
 0 21.26 21.26 21.26 0 0 0
31/07/2019
21.26
 300 22.51 22.51 21.26 0 0 0
30/07/2019
22.51
 0 22.51 22.51 22.51 0 0 0
29/07/2019
22.51
 100 20.87 22.51 22.51 0 0 0
26/07/2019
20.87
 600 23.06 23.06 20.87 0 0 0
25/07/2019
23.06
 0 23.06 23.06 23.06 0 0 0
24/07/2019
23.06
 0 23.06 23.06 23.06 0 0 0
23/07/2019
23.06
 100 21.89 23.06 23.06 0 0 0
22/07/2019
21.89
 0 21.89 21.89 21.89 0 0 0
19/07/2019
21.89
 1,700 22.67 22.67 21.89 0 0 0
18/07/2019
22.67
 200 21.89 22.67 22.67 0 0 0
17/07/2019
21.89
 0 21.89 21.89 21.89 0 0 0
16/07/2019
21.89
 600 23.06 23.06 21.89 100 0 0.0
15/07/2019
23.06
 81 23.06 23.06 23.06 0 0 0
12/07/2019
23.06
 0 23.06 23.06 23.06 0 0 0
11/07/2019
23.06
 1,100 21.96 23.06 20.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |