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)
18/09/2018
23.64
 400 23.64 23.64 23.64 0 400 -0.0
17/09/2018
23.64
 22 23.64 23.64 23.64 0 0 0
14/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
13/09/2018
23.64
 10 23.64 23.64 23.64 10 0 0.0
12/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
11/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
10/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
07/09/2018
23.64
 12 23.64 23.64 23.64 0 0 0
06/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
05/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
04/09/2018
23.64
 400 24.00 24.00 23.00 0 0 0
31/08/2018
24.00
 110 24.00 24.00 24.00 0 0 0
30/08/2018
24.00
 766 22.93 24.00 22.93 0 0 0
29/08/2018
22.93
 1,646 24.36 24.36 22.93 0 0 0
28/08/2018
24.36
 46 24.36 24.36 24.36 0 0 0
27/08/2018
24.36
 20,600 24.93 24.93 24.29 0 0 0
24/08/2018
24.93
 350 24.93 24.93 23.21 0 0 0
23/08/2018
24.93
 0 24.93 24.93 24.93 0 0 0
22/08/2018
24.93
 0 24.93 24.93 24.93 0 0 0
21/08/2018
24.93
 230 24.22 24.93 22.64 0 0 0
20/08/2018
24.22
 19 24.22 24.22 24.22 0 0 0
17/08/2018
24.22
 0 24.22 24.22 24.22 0 0 0
16/08/2018
24.22
 100 24.36 24.36 24.22 0 0 0
15/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
14/08/2018
24.36
 30 24.36 24.36 24.36 0 0 0
13/08/2018
24.36
 1,300 24.36 24.93 23.00 0 0 0
10/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
09/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
08/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
07/08/2018
24.36
 195 24.72 24.72 24.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |