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)
27/06/2018
28.73
 0 28.73 28.73 28.73 0 0 0
26/06/2018
28.73
 8,900 31.88 31.88 28.73 0 0 0
25/06/2018
31.88
 100 29.02 31.88 31.88 0 0 0
22/06/2018
29.02
 1,080 28.16 29.02 29.02 0 80 -0.0
21/06/2018
28.16
 1,100 30.24 30.24 28.09 0 0 0
20/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
19/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
18/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
15/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 25%
14/06/2018
30.24
 800 31.10 31.10 30.24 0 0 0
13/06/2018
31.10
 0 31.10 31.10 31.10 0 0 0
12/06/2018
31.10
 0 31.10 31.10 31.10 0 0 0
11/06/2018
31.10
 100 30.49 31.10 31.10 0 0 0
08/06/2018
30.49
 0 30.49 30.49 30.49 0 0 0
07/06/2018
30.49
 260 31.77 31.77 30.49 0 0 0
06/06/2018
31.77
 0 31.77 31.77 31.77 0 0 0
05/06/2018
31.77
 0 31.77 31.77 31.77 0 0 0
04/06/2018
31.77
 300 30.82 31.77 29.81 0 0 0
01/06/2018
30.82
 200 31.70 31.70 30.82 0 0 0
31/05/2018
31.70
 100 29.74 31.70 31.70 0 0 0
30/05/2018
29.74
 0 29.74 29.74 29.74 0 0 0
29/05/2018
29.74
 311 29.20 29.74 29.13 0 0 0
28/05/2018
29.20
 469 32.18 32.18 29.20 0 469 -0.0
25/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
24/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
23/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
22/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
21/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
18/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
17/05/2018
32.18
 10 32.18 32.18 32.18 0 0 0
16/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
15/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
14/05/2018
32.18
 2,700 32.18 32.18 30.49 0 0 0
11/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
10/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
09/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
08/05/2018
32.18
 200 32.92 32.92 32.18 200 0 0.0
07/05/2018
32.92
 100 31.84 32.92 32.92 0 0 0
04/05/2018
31.84
 200 33.81 33.81 31.84 0 0 0
03/05/2018
33.81
 100 31.84 33.81 33.81 0 0 0
02/05/2018
31.84
 1,400 31.84 31.84 31.84 0 0 0
27/04/2018
31.84
 1,915 33.74 33.74 31.84 0 0 0
26/04/2018
33.74
 100 32.04 33.74 33.74 0 0 0
24/04/2018
32.04
 900 32.04 32.04 32.04 0 200 -0.0
23/04/2018
32.04
 10,700 32.04 32.18 32.04 500 6,200 -0.3
20/04/2018
32.04
 6,900 31.70 32.18 31.70 0 500 -0.0
19/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
18/04/2018
31.70
 1,000 31.70 31.84 31.70 0 0 0
17/04/2018
31.70
 200 31.70 31.70 31.70 0 0 0
16/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
13/04/2018
31.70
 20 31.70 31.70 31.70 0 0 0
12/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
11/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
10/04/2018
31.70
 1,000 32.31 32.31 31.70 0 0 0
09/04/2018
32.31
 9 32.31 32.31 32.31 0 0 0
06/04/2018
32.31
 1,700 32.04 32.31 31.16 0 0 0
05/04/2018
32.04
 1,550 31.16 32.04 31.98 0 1,100 -0.1
04/04/2018
31.16
 4,300 32.65 32.65 31.16 0 0 0
03/04/2018
32.65
 0 32.65 32.65 32.65 0 0 0
02/04/2018
32.65
 100 30.62 32.65 32.65 0 0 0
30/03/2018
30.62
 2,500 32.52 32.52 30.62 0 0 0
29/03/2018
32.52
 2,250 32.04 32.52 32.04 0 2,100 -0.1
28/03/2018
32.04
 29 32.04 32.04 32.04 0 0 0
27/03/2018
32.04
 5,750 32.04 33.53 32.04 0 3,200 -0.2
26/03/2018
32.04
 2,039 32.04 32.38 32.04 0 2,000 -0.1
23/03/2018
32.04
 200 32.04 32.04 32.04 0 200 -0.0
22/03/2018
32.04
 181 32.18 32.18 32.04 0 100 -0.0
21/03/2018
32.18
 700 31.91 32.18 31.91 0 400 -0.0
20/03/2018
31.91
 300 32.65 32.65 31.91 0 0 0
19/03/2018
32.65
 29 32.65 32.65 32.65 0 0 0
16/03/2018
32.65
 1,470 32.52 32.99 32.52 470 0 0.0
15/03/2018
32.52
 1,238 31.84 32.52 32.52 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |