CTCP Viglacera Hạ Long (vhl)

11.40
0.50
(4.59%)
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
(2026-08-18) 		-1.60 -13.33% 9,900 -200 -0.0
9.30
12
10.90
2 tháng
(2026-07-20) 		-1 -8.77% 16,600 -800 -0.0
9.30
12.50
10.90
3 tháng
(2026-06-19) 		-2.60 -20% 88,500 -8,600 -0.1
9.30
13.30
10.90
6 tháng
(2026-03-23) 		-1.10 -9.57% 154,300 -8,600 -0.1
9.30
13.30
10.90
12 tháng
(2025-09-22) 		-0.40 -3.70% 379,300 -4,500 -0.1
9.30
13.30
10.90
24 tháng
(2024-09-27) 		-1 -8.77% 972,866 -138,000 -1.5
8.90
13.30
10.90
36 tháng
(2023-10-03) 		-5.50 -34.59% 1,528,129 -241,200 -2.7
8.90
21.80
10.90
60 tháng
(2021-10-13) 		-11.83 -53.21% 3,477,094 -298,872 -4.3
8.90
27.90
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
23.36
 45 23.36 23.36 23.36 0 0 0
14/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
13/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
12/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
09/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
08/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
07/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
06/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
05/11/2018
23.36
 0 23.36 23.36 23.36 0 0 0
02/11/2018
23.36
 1,000 23.29 23.36 23.36 0 0 0
01/11/2018
23.29
 0 23.29 23.29 23.29 0 0 0
31/10/2018
23.29
 0 23.29 23.29 23.29 0 0 0
30/10/2018
23.29
 2,000 23.29 23.29 23.29 0 0 0
29/10/2018
23.29
 200 23.29 23.29 23.29 0 0 0
26/10/2018
23.29
 4,600 23.29 23.29 23.29 0 0 0
25/10/2018
23.29
 300 23.29 23.29 23.29 0 0 0
24/10/2018
23.29
 3,792 23.29 23.29 23.29 0 0 0
23/10/2018
23.29
 6,000 23.29 23.29 23.29 0 0 0
22/10/2018
23.29
 500 23.29 23.29 23.29 0 0 0
19/10/2018
23.29
 0 23.29 23.29 23.29 0 0 0
18/10/2018
23.29
 1,000 24.22 24.22 23.29 0 0 0
17/10/2018
24.22
 500 25.08 25.08 24.22 0 0 0
16/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
15/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
12/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
11/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
10/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
09/10/2018
25.08
 16,000 23.64 25.08 25.08 0 15,500 -0.5
08/10/2018
23.64
 7,087 23.64 23.64 23.64 0 0 0
05/10/2018
23.64
 0 23.64 23.64 23.64 0 0 0
04/10/2018
23.64
 1,000 23.64 23.64 23.64 0 0 0
03/10/2018
23.64
 100 23.64 23.64 23.64 0 0 0
02/10/2018
23.64
 0 23.64 23.64 23.64 0 0 0
01/10/2018
23.64
 500 22.93 23.64 23.07 0 0 0
28/09/2018
22.93
 100 22.93 22.93 22.93 0 0 0
27/09/2018
22.93
 0 22.93 22.93 22.93 0 0 0
26/09/2018
22.93
 100 24.00 24.00 22.93 0 0 0
25/09/2018
24.00
 0 24.00 24.00 24.00 0 0 0
24/09/2018
24.00
 100 24.00 24.00 24.00 0 0 0
21/09/2018
24.00
 200 23.64 24.00 24.00 0 0 0
20/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
19/09/2018
23.64
 500 23.64 23.64 23.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |