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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |