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)
04/12/2017
38.48
 0 38.48 38.48 38.48 0 0 0
01/12/2017
38.48
 500 42.68 42.68 38.48 400 0 0.0
30/11/2017
42.68
 25,200 39.50 43.42 39.50 25,200 0 1.6
29/11/2017
39.50
 4,300 36.58 39.56 36.58 4,300 0 0.2
28/11/2017
36.58
 3,186 36.65 36.65 36.51 1,200 0 0.1
27/11/2017
36.65
 2,300 40.65 40.65 36.65 0 200 -0.0
24/11/2017
40.65
 5,300 37.26 40.65 35.97 4,400 0 0.3
23/11/2017
37.26
 9,000 33.87 37.26 35.16 9,000 0 0.5
22/11/2017
33.87
 10,070 31.70 33.87 32.52 0 0 0
21/11/2017
31.70
 600 31.91 31.91 31.70 400 0 0.0
20/11/2017
31.91
 1,000 32.45 32.45 31.91 400 0 0.0
17/11/2017
32.45
 2,340 31.91 32.45 32.25 0 0 0
16/11/2017
31.91
 10 31.91 31.91 31.91 10 0 0.0
15/11/2017
31.91
 200 32.18 32.18 31.91 200 0 0.0
14/11/2017
32.18
 11,410 32.52 32.52 32.18 0 0 0
13/11/2017
32.52
 13,500 32.52 32.52 32.11 400 0 0.0
10/11/2017
32.52
 1,100 32.18 33.67 32.52 1,000 0 0.0
09/11/2017
32.18
 1,700 31.23 33.81 32.18 0 0 0
08/11/2017
31.23
 10,976 31.23 31.23 31.23 400 0 0.0
07/11/2017
31.23
 14,000 31.23 31.30 31.23 0 200 -0.0
06/11/2017
31.23
 600 31.23 31.23 31.23 0 0 0
03/11/2017
31.23
 500 30.49 31.23 31.23 0 0 0
02/11/2017
30.49
 700 31.16 31.16 30.49 100 0 0.0
01/11/2017
31.16
 300 31.43 31.43 31.16 0 0 0
31/10/2017
31.43
 200 31.50 31.50 31.43 200 0 0.0
30/10/2017
31.50
 1,000 33.13 33.13 31.50 0 0 0
27/10/2017
33.13
 0 33.13 33.13 33.13 0 0 0
26/10/2017
33.13
 207 33.53 33.53 31.84 0 0 0
25/10/2017
33.53
 0 33.53 33.53 33.53 0 0 0
24/10/2017
33.53
 0 33.53 33.53 33.53 0 0 0
23/10/2017
33.53
 235 33.81 33.81 33.53 200 0 0.0
20/10/2017
33.81
 100 31.03 33.81 33.81 0 0 0
19/10/2017
31.03
 1,200 32.18 32.18 31.03 600 0 0.0
18/10/2017
32.18
 2,500 33.20 33.20 32.18 0 0 0
17/10/2017
33.20
 20 33.20 33.20 33.20 0 10 -0.0
16/10/2017
33.20
 10 33.20 33.20 33.20 0 0 0
13/10/2017
33.20
 1,000 33.20 33.20 33.20 0 0 0
12/10/2017
33.20
 200 33.53 33.53 33.20 0 0 0
11/10/2017
33.53
 0 33.53 33.53 33.53 0 0 0
10/10/2017
33.53
 23 33.53 33.53 33.53 0 0 0
09/10/2017
33.53
 1,620 33.20 33.53 33.20 0 0 0
06/10/2017
33.20
 20 33.20 33.20 33.20 0 20 -0.0
05/10/2017
33.20
 0 33.20 33.20 33.20 0 0 0
04/10/2017
33.20
 0 33.20 33.20 33.20 0 0 0
03/10/2017
33.20
 520 31.84 33.20 33.13 0 0 0
02/10/2017
31.84
 4,500 31.91 31.91 31.84 0 0 0
29/09/2017
31.91
 6,100 31.98 31.98 31.84 0 0 0
28/09/2017
31.98
 2,000 33.74 33.87 31.98 0 0 0
27/09/2017
33.74
 1,920 32.25 33.87 33.67 0 0 0
26/09/2017
32.25
 1,000 31.91 32.25 32.18 0 0 0
25/09/2017
31.91
 0 31.91 31.91 31.91 0 0 0
22/09/2017
31.91
 1,600 33.87 33.87 31.91 0 0 0
21/09/2017
33.87
 25 33.87 33.87 33.87 0 0 0
20/09/2017
33.87
 19,600 31.84 34.55 33.74 0 0 0
19/09/2017
31.84
 2,310 33.53 33.81 31.84 0 0 0
18/09/2017
33.53
 3,200 32.86 33.87 33.53 0 0 0
15/09/2017
32.86
 5,052 32.65 32.86 32.65 0 0 0
14/09/2017
32.65
 1,500 31.84 32.86 32.65 0 0 0
13/09/2017
31.84
 3,904 32.18 32.18 31.84 0 0 0
12/09/2017
32.18
 7,656 30.89 33.20 31.84 0 0 0
11/09/2017
30.89
 0 30.89 30.89 30.89 0 0 0
08/09/2017
30.89
 5,900 32.52 32.52 30.89 3,500 800 0.1
07/09/2017
32.52
 0 32.52 32.52 32.52 0 0 0
06/09/2017
32.52
 0 32.52 32.52 32.52 0 0 0
05/09/2017
32.52
 4,904 31.16 32.86 30.82 3,000 0 0.1
01/09/2017
31.16
 300 31.16 31.16 31.16 0 0 0
31/08/2017
31.16
 100 32.38 32.38 31.16 0 0 0
30/08/2017
32.38
 0 32.38 32.38 32.38 0 0 0
29/08/2017
32.38
 320 32.45 32.45 32.38 0 0 0
28/08/2017
32.45
 100 30.82 32.45 32.45 0 0 0
25/08/2017
30.82
 3,400 32.52 32.52 30.55 0 0 0
24/08/2017
32.52
 100 30.89 32.52 32.52 0 0 0
23/08/2017
30.89
 400 32.52 32.52 30.89 0 0 0
22/08/2017
32.52
 100 32.79 32.79 32.52 0 0 0
21/08/2017
32.79
 100 32.52 32.79 32.79 0 0 0
18/08/2017
32.52
 2,900 32.45 32.52 31.50 0 0 0
17/08/2017
32.45
 400 31.84 32.52 32.45 0 0 0
16/08/2017
31.84
 0 31.84 31.84 31.84 0 0 0
15/08/2017
31.84
 3,540 32.86 32.86 31.84 1,300 0 0.1
14/08/2017
32.86
 500 33.20 33.20 32.86 0 0 0
11/08/2017
33.20
 200 33.87 33.87 33.20 0 0 0
10/08/2017
33.87
 2,162 33.53 33.87 33.87 0 0 0
09/08/2017
33.53
 100 33.81 33.81 33.53 100 0 0.0
08/08/2017
33.81
 100 32.99 33.81 33.81 100 0 0.0
07/08/2017
32.99
 300 31.43 33.06 32.99 0 0 0
04/08/2017
31.43
 1,400 31.50 31.50 31.43 1,000 0 0.0
03/08/2017
31.50
 1,220 31.37 31.50 31.50 1,020 0 0.0
02/08/2017
31.37
 1,300 33.20 33.53 31.37 1,000 0 0.0
01/08/2017
33.20
 600 32.52 34.21 33.20 0 0 0
31/07/2017
32.52
 1,300 32.25 32.59 32.52 800 0 0.0
28/07/2017
32.25
 5,472 32.11 33.13 32.25 0 0 0
27/07/2017
32.11
 7,300 31.16 32.11 31.50 2,900 0 0.1
26/07/2017
31.16
 40 31.16 31.16 31.16 0 0 0
25/07/2017
31.16
 2,710 31.16 31.16 29.13 0 0 0
24/07/2017
31.16
 2,200 30.49 31.16 29.81 0 0 0
21/07/2017
30.49
 542 31.16 31.16 29.47 320 0 0.0
20/07/2017
31.16
 520 31.84 31.84 31.16 20 0 0.0
19/07/2017
31.84
 3,500 31.84 31.84 30.49 0 0 0
18/07/2017
31.84
 2,120 31.84 31.84 29.88 0 0 0
17/07/2017
31.84
 3,600 33.81 33.81 31.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |