CTCP Viglacera Hạ Long (vhl)

13
0.90
(7.44%)
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
(2026-05-20) 		1.60 15.24% 10,800 0 0
10.30
13
13
2 tháng
(2026-04-20) 		1.10 10% 16,100 100 0
10.30
13
13
3 tháng
(2026-03-23) 		0.60 5.22% 62,100 300 0.0
10.30
13
13
6 tháng
(2025-12-22) 		1.30 12.04% 214,100 2,400 0.0
10
13.30
13
12 tháng
(2025-06-24) 		1.60 15.24% 458,700 -24,000 -0.3
10
13.30
13
24 tháng
(2024-07-01) 		-1.40 -10.37% 956,711 -143,400 -1.2
8.90
13.50
13
36 tháng
(2023-07-05) 		-7.10 -36.98% 1,566,646 -260,800 -2.8
8.90
19.20
13
60 tháng
(2021-07-15) 		-10.22 -45.79% 4,678,411 -242,372 -3.1
8.90
27.90
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |