CTCP Viglacera Hạ Long I (hly)

9.60
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) 		0.20 2.13% 400 0 0
9.20
9.60
9.60
2 tháng
(2026-01-19) 		0.20 2.13% 400 0 0
9.20
9.60
9.60
3 tháng
(2025-12-19) 		-1.40 -12.73% 26,700 0 0
9.20
12.60
9.60
6 tháng
(2025-09-22) 		-1.40 -12.73% 38,800 0 0
9.20
12.60
9.60
12 tháng
(2025-03-24) 		-3.70 -27.82% 95,600 0 0
9.20
14
9.60
24 tháng
(2024-03-29) 		-2.40 -20% 138,043 0 0
9.20
16.50
9.60
36 tháng
(2023-04-04) 		-4.60 -32.39% 218,156 0 0
7.80
20.90
9.60
60 tháng
(2021-04-14) 		-6.20 -39.24% 400,216 5,000 0.1
7.80
21
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2019
17.40
 100 17.40 17.40 17.40 0 100 -0.0
21/01/2019
17.40
 0 17.40 17.40 17.40 0 0 0
18/01/2019
17.40
 500 16.80 17.40 17.40 0 0 0
17/01/2019
16.80
 201 17 17 16.80 0 0 0
16/01/2019
17
 0 17 17 17 0 0 0
15/01/2019
17
 0 17 17 17 0 0 0
14/01/2019
17
 0 17 17 17 0 0 0
11/01/2019
17
 0 17 17 17 0 0 0
10/01/2019
17
 0 17 17 17 0 0 0
09/01/2019
17
 0 17 17 17 0 0 0
08/01/2019
17
 0 17 17 17 0 0 0
07/01/2019
17
 0 17 17 17 0 0 0
04/01/2019
17
 1,100 17 17 17 0 0 0
03/01/2019
17
 1,420 16.50 17 17 0 100 -0.0
02/01/2019
16.50
 0 16.50 16.50 16.50 0 0 0
28/12/2018
16.50
 0 16.50 16.50 16.50 0 0 0
27/12/2018
16.50
 3,200 16.50 16.50 16.50 0 0 0
26/12/2018
16.50
 6,000 16.50 16.50 16.50 0 100 -0.0
25/12/2018
16.50
 2,000 16 16.50 16.50 0 0 0
24/12/2018
16
 0 16 16 16 0 0 0
21/12/2018
16
 0 16 16 16 0 0 0
20/12/2018
16
 0 16 16 16 0 0 0
19/12/2018
16
 0 16 16 16 0 0 0
18/12/2018
16
 10 16 16 16 0 0 0
17/12/2018
16
 200 15.60 16 16 0 0 0
14/12/2018
15.60
 0 15.60 15.60 15.60 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 7%
13/12/2018
15.60
 0 15.60 15.60 15.60 0 0 0
12/12/2018
15.60
 0 15.60 15.60 15.60 0 0 0
11/12/2018
15.60
 200 14.55 15.60 15.60 0 0 0
10/12/2018
14.55
 7,000 13.30 14.55 14.55 0 0 0
07/12/2018
13.30
 900 12.15 13.30 13.30 0 700 -0.0
06/12/2018
12.15
 0 12.15 12.15 12.15 0 0 0
05/12/2018
12.15
 0 12.15 12.15 12.15 0 0 0
04/12/2018
12.15
 0 12.15 12.15 12.15 0 0 0
03/12/2018
12.15
 0 12.15 12.15 12.15 0 0 0
30/11/2018
12.15
 0 12.15 12.15 12.15 0 0 0
29/11/2018
12.15
 0 12.15 12.15 12.15 0 0 0
28/11/2018
12.15
 0 12.15 12.15 12.15 0 0 0
27/11/2018
12.15
 0 12.15 12.15 12.15 0 0 0
26/11/2018
12.15
 0 12.15 12.15 12.15 0 0 0
23/11/2018
12.15
 200 11.10 12.15 12.15 0 0 0
22/11/2018
11.10
 200 10.14 11.10 11.10 0 0 0
21/11/2018
10.14
 200 9.28 10.14 10.14 0 0 0
20/11/2018
9.28
 0 9.28 9.28 9.28 0 0 0
19/11/2018
9.28
 0 9.28 9.28 9.28 0 0 0
16/11/2018
9.28
 100 10.14 10.14 9.28 0 0 0
15/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
14/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
13/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
12/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
09/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
08/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
07/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
06/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
05/11/2018
10.14
 0 10.14 10.14 10.14 0 0 0
02/11/2018
10.14
 100 11.20 11.20 10.14 0 0 0
01/11/2018
11.20
 0 11.20 11.20 11.20 0 0 0
31/10/2018
11.20
 500 12.44 12.44 11.20 0 0 0
30/10/2018
12.44
 0 12.44 12.44 12.44 0 0 0
29/10/2018
12.44
 0 12.44 12.44 12.44 0 0 0
26/10/2018
12.44
 0 12.44 12.44 12.44 0 0 0
25/10/2018
12.44
 0 12.44 12.44 12.44 0 0 0
24/10/2018
12.44
 200 13.40 13.40 12.44 0 0 0
23/10/2018
13.40
 200 13.40 13.40 13.40 0 0 0
22/10/2018
13.40
 2,900 14.36 15.03 13.40 0 0 0
19/10/2018
14.36
 100 15.12 15.12 14.36 0 0 0
18/10/2018
15.12
 100 15.22 15.22 15.12 0 0 0
17/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
16/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
15/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
12/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
11/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
10/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
09/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
08/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
05/10/2018
15.22
 0 15.22 15.22 15.22 0 0 0
04/10/2018
15.22
 1,400 15.31 15.31 14.36 0 0 0
03/10/2018
15.31
 0 15.31 15.31 15.31 0 0 0
02/10/2018
15.31
 0 15.31 15.31 15.31 0 0 0
01/10/2018
15.31
 0 15.31 15.31 15.31 0 0 0
28/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
27/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
26/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
25/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
24/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
21/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
20/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
19/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
18/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
17/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
14/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
13/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
12/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
11/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
10/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
07/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
06/09/2018
15.31
 0 15.31 15.31 15.31 0 0 0
05/09/2018
15.31
 1,000 15.22 15.31 15.31 0 0 0
04/09/2018
15.22
 0 15.22 15.22 15.22 0 0 0
31/08/2018
15.22
 2,000 15.22 15.31 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |