CTCP Viglacera Hạ Long (vhl)

11.80
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) 		-1 -7.81% 4,500 0 0
11.20
12.80
11.80
2 tháng
(2026-01-19) 		-0.20 -1.67% 45,400 0 0
10.50
12.80
11.80
3 tháng
(2025-12-18) 		1.20 11.32% 152,600 2,100 0.0
10
13.30
11.80
6 tháng
(2025-09-19) 		1 9.26% 215,600 4,000 0.0
10
13.30
11.80
12 tháng
(2025-03-24) 		1.10 10.28% 515,400 -77,000 -0.6
9.50
13.30
11.80
24 tháng
(2024-03-28) 		-0.80 -6.35% 1,076,194 -192,300 -1.8
8.90
13.50
11.80
36 tháng
(2023-04-03) 		-11.70 -49.79% 2,927,866 -368,200 -4.7
8.90
23.50
11.80
60 tháng
(2021-04-13) 		-11.05 -48.37% 4,748,784 -229,172 -2.7
8.90
27.90
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
24.72
 30 24.72 24.72 24.72 0 0 0
03/08/2018
24.72
 300 25.65 25.65 24.72 0 0 0
02/08/2018
25.65
 505 24.36 25.65 22.28 0 0 0
01/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
31/07/2018
24.36
 0 24.36 24.36 24.36 0 0 0
30/07/2018
24.36
 0 24.36 24.36 24.36 0 0 0
27/07/2018
24.36
 100 25.79 25.79 24.36 0 0 0
26/07/2018
25.79
 0 25.79 25.79 25.79 0 0 0
25/07/2018
25.79
 0 25.79 25.79 25.79 0 0 0
24/07/2018
25.79
 100 25.94 25.94 25.79 0 0 0
23/07/2018
25.94
 0 25.94 25.94 25.94 0 0 0
20/07/2018
25.94
 3,300 25.79 25.94 25.94 0 1,300 -0.0
19/07/2018
25.79
 600 26.29 26.29 25.79 0 0 0
18/07/2018
26.29
 60 26.29 26.29 26.29 0 0 0
17/07/2018
26.29
 600 25.94 26.37 26.29 0 100 -0.0
16/07/2018
25.94
 0 25.94 25.94 25.94 0 0 0
13/07/2018
25.94
 1,400 27.30 27.30 25.86 0 0 0
12/07/2018
27.30
 2,000 27.30 27.30 27.30 0 0 0
11/07/2018
27.30
 124 27.30 27.30 27.30 0 0 0
10/07/2018
27.30
 100 27.23 27.30 27.30 0 0 0
09/07/2018
27.23
 20 27.23 27.23 27.23 0 0 0
06/07/2018
27.23
 500 27.73 27.73 27.23 0 0 0
05/07/2018
27.73
 0 27.73 27.73 27.73 0 0 0
04/07/2018
27.73
 201 29.95 29.95 27.73 0 0 0
03/07/2018
29.95
 0 29.95 29.95 29.95 0 0 0
02/07/2018
29.95
 0 29.95 29.95 29.95 0 0 0
29/06/2018
29.95
 605 28.73 29.95 27.44 0 0 0
28/06/2018
28.73
 0 28.73 28.73 28.73 0 0 0
27/06/2018
28.73
 0 28.73 28.73 28.73 0 0 0
26/06/2018
28.73
 8,900 31.88 31.88 28.73 0 0 0
25/06/2018
31.88
 100 29.02 31.88 31.88 0 0 0
22/06/2018
29.02
 1,080 28.16 29.02 29.02 0 80 -0.0
21/06/2018
28.16
 1,100 30.24 30.24 28.09 0 0 0
20/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
19/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
18/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
15/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 25%
14/06/2018
30.24
 800 31.10 31.10 30.24 0 0 0
13/06/2018
31.10
 0 31.10 31.10 31.10 0 0 0
12/06/2018
31.10
 0 31.10 31.10 31.10 0 0 0
11/06/2018
31.10
 100 30.49 31.10 31.10 0 0 0
08/06/2018
30.49
 0 30.49 30.49 30.49 0 0 0
07/06/2018
30.49
 260 31.77 31.77 30.49 0 0 0
06/06/2018
31.77
 0 31.77 31.77 31.77 0 0 0
05/06/2018
31.77
 0 31.77 31.77 31.77 0 0 0
04/06/2018
31.77
 300 30.82 31.77 29.81 0 0 0
01/06/2018
30.82
 200 31.70 31.70 30.82 0 0 0
31/05/2018
31.70
 100 29.74 31.70 31.70 0 0 0
30/05/2018
29.74
 0 29.74 29.74 29.74 0 0 0
29/05/2018
29.74
 311 29.20 29.74 29.13 0 0 0
28/05/2018
29.20
 469 32.18 32.18 29.20 0 469 -0.0
25/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
24/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
23/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
22/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
21/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
18/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
17/05/2018
32.18
 10 32.18 32.18 32.18 0 0 0
16/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
15/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
14/05/2018
32.18
 2,700 32.18 32.18 30.49 0 0 0
11/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
10/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
09/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
08/05/2018
32.18
 200 32.92 32.92 32.18 200 0 0.0
07/05/2018
32.92
 100 31.84 32.92 32.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |