CTCP Viglacera Hạ Long (vhl)

11.30
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) 		-0.60 -5.04% 32,300 -1,100 -0.0
10.20
11.90
11.30
2 tháng
(2025-10-06) 		0.40 3.67% 41,100 -1,100 -0.0
10.10
11.90
11.30
3 tháng
(2025-09-08) 		0.10 0.89% 68,200 1,900 0.0
10.10
11.90
11.30
6 tháng
(2025-06-09) 		0.70 6.60% 254,400 -37,000 -0.4
10.10
11.90
11.30
12 tháng
(2024-12-10) 		0.40 3.67% 540,544 -100,100 -0.8
8.90
11.90
11.30
24 tháng
(2023-12-18) 		-3.70 -24.67% 1,093,446 -199,900 -1.9
8.90
15.50
11.30
36 tháng
(2022-12-21) 		-9.70 -46.19% 2,852,208 -376,200 -4.9
8.90
25
11.30
60 tháng
(2020-12-31) 		-11.90 -51.29% 4,810,582 -224,742 -2.6
8.90
27.90
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
31.84
 200 33.81 33.81 31.84 0 0 0
03/05/2018
33.81
 100 31.84 33.81 33.81 0 0 0
02/05/2018
31.84
 1,400 31.84 31.84 31.84 0 0 0
27/04/2018
31.84
 1,915 33.74 33.74 31.84 0 0 0
26/04/2018
33.74
 100 32.04 33.74 33.74 0 0 0
24/04/2018
32.04
 900 32.04 32.04 32.04 0 200 -0.0
23/04/2018
32.04
 10,700 32.04 32.18 32.04 500 6,200 -0.3
20/04/2018
32.04
 6,900 31.70 32.18 31.70 0 500 -0.0
19/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
18/04/2018
31.70
 1,000 31.70 31.84 31.70 0 0 0
17/04/2018
31.70
 200 31.70 31.70 31.70 0 0 0
16/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
13/04/2018
31.70
 20 31.70 31.70 31.70 0 0 0
12/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
11/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
10/04/2018
31.70
 1,000 32.31 32.31 31.70 0 0 0
09/04/2018
32.31
 9 32.31 32.31 32.31 0 0 0
06/04/2018
32.31
 1,700 32.04 32.31 31.16 0 0 0
05/04/2018
32.04
 1,550 31.16 32.04 31.98 0 1,100 -0.1
04/04/2018
31.16
 4,300 32.65 32.65 31.16 0 0 0
03/04/2018
32.65
 0 32.65 32.65 32.65 0 0 0
02/04/2018
32.65
 100 30.62 32.65 32.65 0 0 0
30/03/2018
30.62
 2,500 32.52 32.52 30.62 0 0 0
29/03/2018
32.52
 2,250 32.04 32.52 32.04 0 2,100 -0.1
28/03/2018
32.04
 29 32.04 32.04 32.04 0 0 0
27/03/2018
32.04
 5,750 32.04 33.53 32.04 0 3,200 -0.2
26/03/2018
32.04
 2,039 32.04 32.38 32.04 0 2,000 -0.1
23/03/2018
32.04
 200 32.04 32.04 32.04 0 200 -0.0
22/03/2018
32.04
 181 32.18 32.18 32.04 0 100 -0.0
21/03/2018
32.18
 700 31.91 32.18 31.91 0 400 -0.0
20/03/2018
31.91
 300 32.65 32.65 31.91 0 0 0
19/03/2018
32.65
 29 32.65 32.65 32.65 0 0 0
16/03/2018
32.65
 1,470 32.52 32.99 32.52 470 0 0.0
15/03/2018
32.52
 1,238 31.84 32.52 32.52 600 0 0.0
14/03/2018
31.84
 1,100 31.70 31.84 31.84 0 0 0
13/03/2018
31.70
 1,952 31.16 31.77 31.50 0 468 -0.0
12/03/2018
31.16
 1,560 32.86 32.86 31.16 0 0 0
09/03/2018
32.86
 150 31.84 32.86 32.86 0 0 0
08/03/2018
31.84
 500 31.84 31.84 31.16 0 0 0
07/03/2018
31.84
 610 31.84 31.84 31.84 0 0 0
06/03/2018
31.84
 3,200 32.52 32.52 31.84 0 0 0
05/03/2018
32.52
 1,600 33.87 33.87 32.52 0 700 -0.0
02/03/2018
33.87
 81 33.87 33.87 33.87 0 0 0
01/03/2018
33.87
 500 34.41 34.41 31.23 0 300 -0.0
28/02/2018
34.41
 1,600 34.48 34.48 34.41 0 0 0
27/02/2018
34.48
 200 34.55 34.55 34.48 0 0 0
26/02/2018
34.55
 0 34.55 34.55 34.55 0 0 0
23/02/2018
34.55
 200 35.91 35.91 34.55 0 0 0
22/02/2018
35.91
 0 35.91 35.91 35.91 0 0 0
21/02/2018
35.91
 2,381 35.23 38.48 32.59 0 0 0
13/02/2018
35.23
 1,000 32.59 35.77 33.81 0 400 -0.0
12/02/2018
32.59
 0 32.59 32.59 32.59 0 0 0
09/02/2018
32.59
 1,101 33.26 33.26 32.59 0 0 0
08/02/2018
33.26
 700 33.67 33.67 33.26 0 0 0
07/02/2018
33.67
 400 33.20 33.67 33.20 0 0 0
06/02/2018
33.20
 11,620 32.52 33.20 32.52 0 0 0
05/02/2018
32.52
 700 33.53 33.53 32.52 0 0 0
02/02/2018
33.53
 1,700 33.33 33.81 33.53 0 0 0
01/02/2018
33.33
 4,620 33.81 33.87 33.33 0 0 0
31/01/2018
33.81
 103 33.81 33.81 33.81 0 0 0
30/01/2018
33.81
 2,012 33.20 33.81 33.20 0 0 0
29/01/2018
33.20
 2,800 33.20 33.20 32.52 0 0 0
26/01/2018
33.20
 4,385 33.20 34.55 32.52 400 0 0.0
25/01/2018
33.20
 200 33.20 33.20 33.20 0 0 0
24/01/2018
33.20
 0 33.20 33.20 33.20 0 0 0
23/01/2018
33.20
 0 33.20 33.20 33.20 0 0 0
22/01/2018
33.20
 300 32.86 33.20 33.20 0 0 0
19/01/2018
32.86
 200 32.86 32.86 32.86 0 0 0
18/01/2018
32.86
 168 32.86 32.86 32.86 0 0 0
17/01/2018
32.86
 256 32.92 32.92 32.86 0 0 0
16/01/2018
32.92
 2,088 32.79 32.92 32.72 0 0 0
15/01/2018
32.79
 400 33.20 33.20 32.79 0 0 0
12/01/2018
33.20
 3,180 33.20 33.87 32.79 0 0 0
11/01/2018
33.20
 2,451 34.21 34.21 33.20 0 0 0
10/01/2018
34.21
 200 33.87 34.21 34.21 0 0 0
09/01/2018
33.87
 100 33.87 33.87 33.87 0 0 0
08/01/2018
33.87
 78 33.87 33.87 33.87 0 0 0
05/01/2018
33.87
 337 34.55 34.55 33.87 0 0 0
04/01/2018
34.55
 110 37.26 37.26 34.55 0 0 0
03/01/2018
37.26
 120 37.26 37.26 37.26 0 0 0
02/01/2018
37.26
 2,356 37.94 37.94 34.41 1,000 1,000 -0
29/12/2017
37.94
 3,796 35.91 38.55 35.91 3,600 0 0.2
28/12/2017
35.91
 23,693 32.86 35.91 32.52 21,600 87 1.1
27/12/2017
32.86
 2,750 32.65 32.86 32.86 805 0 0.0
26/12/2017
32.65
 3,548 32.52 32.86 32.52 2,000 0 0.1
25/12/2017
32.52
 2,186 31.84 32.86 32.52 0 0 0
22/12/2017
31.84
 1,660 33.20 33.20 31.84 0 600 -0.0
21/12/2017
33.20
 2,893 33.20 33.53 33.20 0 0 0
20/12/2017
33.20
 1,488 32.52 33.20 32.52 0 0 0
19/12/2017
32.52
 2,050 32.52 32.52 32.52 1,700 0 0.1
18/12/2017
32.52
 7,122 35.91 35.91 32.52 2,700 0 0.1
15/12/2017
35.91
 8,211 32.72 35.91 32.92 8,090 0 0.4
14/12/2017
32.72
 14,513 35.70 35.70 32.59 10,300 0 0.5
13/12/2017
35.70
 300 39.63 39.63 35.70 100 0 0.0
12/12/2017
39.63
 0 39.63 39.63 39.63 0 0 0
11/12/2017
39.63
 0 39.63 39.63 39.63 0 0 0
08/12/2017
39.63
 3,100 37.26 39.63 33.87 3,000 100 0.2
07/12/2017
37.26
 3,200 33.87 37.26 34.55 3,000 300 0.1
06/12/2017
33.87
 4,300 35.91 35.91 33.87 0 2,300 -0.1
05/12/2017
35.91
 206 38.48 38.48 35.91 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |