CTCP Que hàn điện Việt Đức (qhd)

49.50
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
(2025-11-05) 		7.50 17.86% 19,800 0 0
38
49.50
49.50
2 tháng
(2025-10-06) 		23.70 91.86% 25,900 0 0
25.80
49.50
49.50
3 tháng
(2025-09-08) 		23.70 91.86% 26,200 0 0
25.80
49.50
49.50
6 tháng
(2025-06-09) 		21 73.68% 26,400 0 0
25.80
49.50
49.50
12 tháng
(2024-12-10) 		22.67 84.47% 26,846 0 0
25.80
49.50
49.50
24 tháng
(2023-12-18) 		22.29 81.95% 39,999 -100 -0.0
23.70
49.50
49.50
36 tháng
(2022-12-21) 		22.44 82.95% 89,869 -100 -0.0
23.70
49.50
49.50
60 tháng
(2020-12-31) 		30.45 159.89% 1,354,448 -16,100 -0.7
17.57
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
7.21
 1,000 6.99 7.21 7.21 0 0 0
03/05/2018
6.99
 1,100 7.05 7.10 6.99 100 0 0.0
02/05/2018
7.05
 2,500 7.59 7.59 7.05 2,200 0 0.0
27/04/2018
7.59
 280 7.91 7.91 7.59 0 0 0
26/04/2018
7.91
 1 7.91 7.91 7.91 0 0 0
24/04/2018
7.91
 700 8.50 8.50 7.91 0 0 0
23/04/2018
8.50
 5,680 8.45 8.50 8.39 0 0 0
20/04/2018
8.45
 0 8.45 8.45 8.45 0 0 0
19/04/2018
8.45
 1,000 8.45 8.45 8.45 0 0 0
18/04/2018
8.45
 700 8.45 8.45 8.39 0 0 0
17/04/2018
8.45
 500 8.39 8.50 8.45 0 0 0
16/04/2018
8.39
 0 8.39 8.39 8.39 0 0 0
13/04/2018
8.39
 3,800 8.45 8.45 8.12 0 0 0
12/04/2018
8.45
 0 8.45 8.45 8.45 0 0 0
11/04/2018
8.45
 1,501 8.61 8.61 8.45 200 0 0.0
10/04/2018
8.61
 0 8.61 8.61 8.61 0 0 0
09/04/2018
8.61
 0 8.61 8.61 8.61 0 0 0
06/04/2018
8.61
 100 8.61 8.61 8.61 0 0 0
05/04/2018
8.61
 1,600 8.61 8.61 8.50 0 0 0
04/04/2018
8.61
 4,050 8.72 8.72 8.61 0 3,700 -0.1
03/04/2018
8.72
 0 8.72 8.72 8.72 0 0 0
02/04/2018
8.72
 0 8.72 8.72 8.72 0 0 0
30/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
29/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
28/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
27/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
26/03/2018
8.72
 0 8.72 8.72 8.72 0 0 0
23/03/2018
8.72
 3,000 8.61 8.72 8.61 0 0 0
22/03/2018
8.61
 2,400 8.61 8.61 8.50 0 0 0
21/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
20/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
19/03/2018
8.61
 5,330 8.55 8.61 8.50 0 0 0
16/03/2018
8.55
 2,500 8.55 8.55 8.55 0 0 0
15/03/2018
8.55
 700 8.55 8.55 8.07 0 0 0
14/03/2018
8.55
 4,200 8.55 8.55 8.45 0 0 0
13/03/2018
8.55
 1,520 8.55 8.55 8.45 0 0 0
12/03/2018
8.55
 1,200 8.45 8.55 8.34 0 0 0
09/03/2018
8.45
 0 8.45 8.45 8.45 0 0 0
08/03/2018
8.45
 9,000 8.61 8.61 8.45 0 0 0
07/03/2018
8.61
 1,420 8.39 8.61 8.29 800 0 0.0
06/03/2018
8.39
 3,420 8.61 8.72 8.34 0 3,000 -0.0
05/03/2018
8.61
 100 8.39 8.61 8.61 0 0 0
02/03/2018
8.39
 700 8.29 8.39 8.39 0 0 0
01/03/2018
8.29
 0 8.29 8.29 8.29 0 0 0
28/02/2018
8.29
 930 8.61 8.61 8.12 200 0 0.0
27/02/2018
8.61
 1,300 9.42 9.42 8.61 0 0 0
26/02/2018
9.42
 100 9.15 9.42 9.42 0 0 0
23/02/2018
9.15
 100 9.09 9.15 9.15 0 0 0
22/02/2018
9.09
 0 9.09 9.09 9.09 0 0 0
21/02/2018
9.09
 1,600 9.42 9.42 8.50 0 1,500 -0.0
13/02/2018
9.42
 800 8.93 9.42 9.04 0 0 0
12/02/2018
8.93
 517 8.12 8.93 8.93 0 0 0
09/02/2018
8.12
 15,000 8.93 8.93 8.12 0 0 0
08/02/2018
8.93
 0 8.93 8.93 8.93 0 0 0
07/02/2018
8.93
 500 8.12 8.93 8.88 0 0 0
06/02/2018
8.12
 8,700 8.66 8.66 7.80 3,000 200 0.0
05/02/2018
8.66
 15,400 9.20 9.20 8.66 0 14,400 -0.2
02/02/2018
9.20
 15,200 9.15 9.20 9.15 0 0 0
01/02/2018
9.15
 15,500 10.06 10.06 9.15 6,200 0 0.1
31/01/2018
10.06
 700 10.12 10.17 10.01 0 0 0
30/01/2018
10.12
 0 10.12 10.12 10.12 0 0 0
29/01/2018
10.12
 3,700 10.44 10.44 10.06 0 0 0
26/01/2018
10.44
 13,100 10.22 10.44 10.12 10,000 0 0.2
25/01/2018
10.22
 7,400 10.38 10.38 9.79 0 0 0
24/01/2018
10.38
 3,417 10.49 10.87 10.38 0 0 0
23/01/2018
10.49
 5,313 10.81 10.81 10.49 0 0 0
22/01/2018
10.81
 100 10.60 10.81 10.81 0 0 0
19/01/2018
10.60
 4,200 10.65 10.76 10.49 0 0 0
18/01/2018
10.65
 2,613 10.55 10.65 10.49 0 0 0
17/01/2018
10.55
 4,008 10.55 10.65 10.49 0 0 0
16/01/2018
10.55
 1,600 10.49 10.55 10.44 0 0 0
15/01/2018
10.49
 1,200 10.55 10.55 10.49 0 0 0
12/01/2018
10.55
 1,410 10.49 10.55 10.49 0 0 0
11/01/2018
10.49
 2,900 10.49 10.49 10.49 0 0 0
10/01/2018
10.49
 1,000 10.49 10.49 10.44 0 0 0
09/01/2018
10.49
 2,950 10.49 10.55 10.49 0 0 0
08/01/2018
10.49
 2,020 10.28 10.49 10.22 0 0 0
05/01/2018
10.28
 2,000 10.38 10.76 10.28 600 0 0.0
04/01/2018
10.38
 6,320 10.38 10.44 10.28 0 0 0
03/01/2018
10.38
 19,405 10.28 10.38 10.28 0 0 0
02/01/2018
10.28
 4,850 10.71 10.71 10.28 350 0 0.0
29/12/2017
10.71
 300 11.35 11.35 10.71 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 25%
28/12/2017
11.35
 7,480 10.81 11.41 10.22 0 0 0
27/12/2017
10.81
 1,940 11.01 11.44 10.81 900 0 0.0
26/12/2017
11.01
 1,050 11.29 11.53 10.62 0 0 0
25/12/2017
11.29
 15,010 11.39 11.48 11.25 3,800 0 0.1
22/12/2017
11.39
 22,270 10.77 11.39 10.77 0 0 0
21/12/2017
10.77
 3,120 10.05 10.77 10.43 0 0 0
20/12/2017
10.05
 1,500 9.62 10.05 9.57 0 0 0
19/12/2017
9.62
 3,000 9.67 9.67 9.62 0 0 0
18/12/2017
9.67
 14,500 9.57 9.67 9.57 0 0 0
15/12/2017
9.57
 900 9.62 9.62 9.57 0 0 0
14/12/2017
9.62
 0 9.62 9.62 9.62 0 0 0
13/12/2017
9.62
 200 9.62 9.62 9.62 0 0 0
12/12/2017
9.62
 5,100 9.76 9.76 9.57 0 0 0
11/12/2017
9.76
 1,100 9.57 9.76 9.57 0 0 0
08/12/2017
9.57
 1,100 9.57 9.57 9.57 0 0 0
07/12/2017
9.57
 1,300 9.57 9.76 9.57 0 0 0
06/12/2017
9.57
 100 9.57 9.57 9.57 0 0 0
05/12/2017
9.57
 8,017 9.57 10.19 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |