CTCP Que hàn điện Việt Đức (qhd)

49.50
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) 		7.50 17.86% 19,800 0 0
38
49.50
49.50
2 tháng
(2025-10-06) 		23.70 91.86% 25,900 0 0
25.80
49.50
49.50
3 tháng
(2025-09-08) 		23.70 91.86% 26,200 0 0
25.80
49.50
49.50
6 tháng
(2025-06-09) 		21 73.68% 26,400 0 0
25.80
49.50
49.50
12 tháng
(2024-12-10) 		22.67 84.47% 26,846 0 0
25.80
49.50
49.50
24 tháng
(2023-12-18) 		22.29 81.95% 39,999 -100 -0.0
23.70
49.50
49.50
36 tháng
(2022-12-21) 		22.44 82.95% 89,869 -100 -0.0
23.70
49.50
49.50
60 tháng
(2020-12-31) 		30.45 159.89% 1,354,448 -16,100 -0.7
17.57
49.50
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
12.20
 3,000 11.96 12.20 11.96 0 0 0
13/07/2017
11.96
 3,800 12.30 12.30 11.96 0 0 0
12/07/2017
12.30
 4,850 12.30 12.30 12.30 0 0 0
11/07/2017
12.30
 8,500 12.39 12.39 12.01 0 0 0
10/07/2017
12.39
 40 12.39 12.39 12.39 0 0 0
07/07/2017
12.39
 16,028 12.06 13.21 11.96 0 0 0
06/07/2017
12.06
 16,600 12.06 12.35 12.06 0 0 0
05/07/2017
12.06
 16,200 12.11 12.15 12.06 0 0 0
04/07/2017
12.11
 9,200 12.25 12.25 12.11 0 0 0
03/07/2017
12.25
 13,028 12.20 12.30 12.15 0 1,000 -0.0
30/06/2017
12.20
 7,600 12.30 12.30 12.20 0 0 0
29/06/2017
12.30
 10,800 12.25 12.30 12.25 0 0 0
28/06/2017
12.25
 11,000 12.35 12.35 12.25 0 0 0
27/06/2017
12.35
 18,426 12.39 12.49 12.35 3,700 0 0.1
26/06/2017
12.39
 5,810 12.39 12.44 12.39 0 2,210 -0.1
23/06/2017
12.39
 5,315 12.54 12.54 12.39 0 0 0
22/06/2017
12.54
 16,700 12.54 12.63 12.39 0 0 0
21/06/2017
12.54
 15,844 12.54 12.54 12.49 0 0 0
20/06/2017
12.54
 12,400 13.02 13.02 12.49 0 200 -0.0
19/06/2017
13.02
 26,400 12.63 13.02 12.68 0 0 0
16/06/2017
12.63
 12,430 12.59 12.63 12.63 0 0 0
15/06/2017
12.59
 6,010 12.59 12.92 12.59 100 0 0.0
14/06/2017
12.59
 15,500 12.59 12.68 12.59 0 0 0
13/06/2017
12.59
 23,684 12.44 12.73 12.35 0 0 0
12/06/2017
12.44
 19,600 12.44 12.54 12.44 0 0 0
09/06/2017
12.44
 2,870 13.06 13.06 12.44 0 0 0
08/06/2017
13.06
 0 13.06 13.06 13.06 0 0 0
07/06/2017
13.06
 4,100 13.02 13.06 13.02 0 0 0
06/06/2017
13.02
 3,170 12.97 13.06 12.97 0 0 0
05/06/2017
12.97
 3,600 13.21 13.35 12.97 0 0 0
02/06/2017
13.21
 7,500 13.26 13.30 13.21 0 0 0
01/06/2017
13.26
 15,900 13.16 13.35 13.16 0 0 0
31/05/2017
13.16
 4,590 13.16 13.16 12.87 0 0 0
30/05/2017
13.16
 13,512 13.30 13.30 13.16 0 0 0
29/05/2017
13.30
 3,200 13.64 14.40 13.30 0 0 0
26/05/2017
13.64
 21,430 12.97 13.83 12.97 0 0 0
25/05/2017
12.97
 10,790 12.92 13.11 12.78 0 400 -0.0
24/05/2017
12.92
 4,680 12.87 12.92 12.82 0 0 0
23/05/2017
12.87
 63,670 12.01 13.11 12.44 0 0 0
22/05/2017
12.01
 11,120 12.15 12.15 12.01 0 0 0
19/05/2017
12.15
 1,800 12.44 12.44 12.06 0 0 0
18/05/2017
12.44
 16,895 12.01 12.44 11.92 0 0 0
17/05/2017
12.01
 9,254 12.01 12.01 12.01 0 1,647 -0.0
16/05/2017
12.01
 16,000 12.06 12.35 12.01 0 700 -0.0
15/05/2017
12.06
 15,010 12.39 12.39 12.06 500 303 0.0
12/05/2017
12.39
 9,432 12.59 12.59 12.39 0 0 0
11/05/2017
12.59
 15,835 12.73 12.73 12.44 0 0 0
10/05/2017
12.73
 118,860 12.44 12.73 12.20 0 0 0
09/05/2017
12.44
 39,500 12.44 13.40 12.30 500 200 0.0
08/05/2017
12.44
 94,000 12.44 12.44 11.87 0 0 0
05/05/2017
12.44
 67,310 12.92 12.92 12.20 8,800 0 0.2
04/05/2017
12.92
 30,040 12.82 12.92 12.35 8,800 10 0.2
03/05/2017
12.82
 29,433 12.44 12.82 12.20 0 300 -0.0
28/04/2017
12.44
 159,860 13.21 13.21 11.92 8,200 3,500 0.1
27/04/2017
13.21
 52,092 14.64 14.64 13.21 8,200 0 0.2
26/04/2017
14.64
 84,520 16.22 16.22 14.64 3,800 0 0.1
25/04/2017
16.22
 11,000 16.22 16.22 14.93 4,400 0 0.1
24/04/2017
16.22
 13,200 16.60 16.60 16.22 3,000 600 0.1
21/04/2017
16.60
 8,140 16.37 16.60 16.27 3,600 0 0.1
20/04/2017
16.37
 11,000 16.37 16.41 16.08 3,600 0 0.1
19/04/2017
16.37
 10,730 16.75 16.75 16.37 2,000 0 0.1
18/04/2017
16.75
 21,620 16.46 16.75 16.37 700 0 0.0
17/04/2017
16.46
 3,900 16.56 18.09 16.46 0 400 -0.0
14/04/2017
16.56
 3,214 16.60 16.60 16.41 0 0 0
13/04/2017
16.60
 5,813 16.65 16.65 16.51 2,000 0 0.1
12/04/2017
16.65
 2,620 16.65 16.65 16.56 2,000 0 0.1
11/04/2017
16.65
 5,830 16.80 16.80 16.56 2,000 0 0.1
10/04/2017
16.80
 4,750 16.84 16.84 16.51 0 0 0
07/04/2017
16.84
 7,300 16.84 16.84 16.56 0 700 -0.0
05/04/2017
16.84
 3,130 16.94 16.94 16.75 0 0 0
04/04/2017
16.94
 10,367 16.99 16.99 16.75 0 6,600 -0.2
03/04/2017
16.99
 4,120 16.99 16.99 16.75 3,100 0 0.1
31/03/2017
16.99
 9,320 17.04 17.13 16.70 0 0 0
30/03/2017
17.04
 3,950 16.60 17.18 16.60 400 0 0.0
29/03/2017
16.60
 5,320 16.75 16.99 16.56 1,800 600 0.0
28/03/2017
16.75
 3,510 17.13 17.18 16.75 1,700 0 0.1
27/03/2017
17.13
 3,400 17.08 17.23 17.08 100 200 -0.0
24/03/2017
17.08
 5,957 17.23 17.51 17.04 600 0 0.0
23/03/2017
17.23
 21,900 17.04 17.23 16.99 4,400 0 0.2
22/03/2017
17.04
 3,400 17.42 17.42 17.04 300 0 0.0
21/03/2017
17.42
 29,420 16.65 17.51 16.60 3,000 0 0.1
20/03/2017
16.65
 9,800 16.65 16.75 16.56 0 100 -0.0
17/03/2017
16.65
 5,900 16.70 16.70 16.46 0 0 0
16/03/2017
16.70
 7,930 16.60 16.70 16.41 3,000 0 0.1
15/03/2017
16.60
 3,330 16.60 16.60 16.32 0 0 0
14/03/2017
16.60
 12,280 16.41 16.60 16.32 0 3,000 -0.1
13/03/2017
16.41
 3,910 16.56 16.56 16.37 0 0 0
10/03/2017
16.56
 5,400 16.46 16.56 16.27 0 0 0
09/03/2017
16.46
 5,800 16.41 16.51 16.13 0 0 0
08/03/2017
16.41
 15,430 16.51 16.51 16.03 0 0 0
07/03/2017
16.51
 3,310 16.37 16.70 16.27 0 0 0
06/03/2017
16.37
 2,700 16.27 16.51 16.27 0 0 0
03/03/2017
16.27
 9,070 16.27 16.56 16.27 0 0 0
02/03/2017
16.27
 50,210 16.51 16.51 16.03 0 0 0
01/03/2017
16.51
 15,022 16.60 16.60 16.03 0 0 0
28/02/2017
16.60
 4,630 16.51 16.60 16.41 0 0 0
27/02/2017
16.51
 10,400 16.70 16.70 16.51 0 0 0
24/02/2017
16.70
 2,440 16.75 16.75 16.51 0 0 0
23/02/2017
16.75
 6,530 16.99 16.99 16.56 2,500 0 0.1
22/02/2017
16.99
 19,200 16.75 16.99 16.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |