CTCP Que hàn điện Việt Đức (qhd)

47.30
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
(2025-12-29) 		0 0% 0 0 0
47.30
47.30
47.30
2 tháng
(2025-12-01) 		3.86 8.89% 5,200 0 0
43.44
48.27
47.30
3 tháng
(2025-10-30) 		14.29 43.27% 28,500 0 0
33.01
48.27
47.30
6 tháng
(2025-08-01) 		19.79 71.93% 29,400 0 0
24.90
48.27
47.30
12 tháng
(2025-02-03) 		22.28 89.07% 29,552 0 0
24.90
48.27
47.30
24 tháng
(2024-02-15) 		22.31 89.25% 32,098 0 0
24.90
48.27
47.30
36 tháng
(2023-02-13) 		21.11 80.61% 57,758 -100 -0.0
22.87
48.27
47.30
60 tháng
(2021-02-23) 		28.38 150.01% 1,348,829 -17,400 -0.7
16.96
48.27
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
16.03
 5,813 16.08 16.08 15.94 2,000 0 0.1
12/04/2017
16.08
 2,620 16.08 16.08 15.98 2,000 0 0.1
11/04/2017
16.08
 5,830 16.21 16.21 15.98 2,000 0 0.1
10/04/2017
16.21
 4,750 16.26 16.26 15.94 0 0 0
07/04/2017
16.26
 7,300 16.26 16.26 15.98 0 700 -0.0
05/04/2017
16.26
 3,130 16.35 16.35 16.17 0 0 0
04/04/2017
16.35
 10,367 16.40 16.40 16.17 0 6,600 -0.2
03/04/2017
16.40
 4,120 16.40 16.40 16.17 3,100 0 0.1
31/03/2017
16.40
 9,320 16.44 16.54 16.12 0 0 0
30/03/2017
16.44
 3,950 16.03 16.58 16.03 400 0 0.0
29/03/2017
16.03
 5,320 16.17 16.40 15.98 1,800 600 0.0
28/03/2017
16.17
 3,510 16.54 16.58 16.17 1,700 0 0.1
27/03/2017
16.54
 3,400 16.49 16.63 16.49 100 200 -0.0
24/03/2017
16.49
 5,957 16.63 16.91 16.44 600 0 0.0
23/03/2017
16.63
 21,900 16.44 16.63 16.40 4,400 0 0.2
22/03/2017
16.44
 3,400 16.81 16.81 16.44 300 0 0.0
21/03/2017
16.81
 29,420 16.08 16.91 16.03 3,000 0 0.1
20/03/2017
16.08
 9,800 16.08 16.17 15.98 0 100 -0.0
17/03/2017
16.08
 5,900 16.12 16.12 15.89 0 0 0
16/03/2017
16.12
 7,930 16.03 16.12 15.84 3,000 0 0.1
15/03/2017
16.03
 3,330 16.03 16.03 15.75 0 0 0
14/03/2017
16.03
 12,280 15.84 16.03 15.75 0 3,000 -0.1
13/03/2017
15.84
 3,910 15.98 15.98 15.80 0 0 0
10/03/2017
15.98
 5,400 15.89 15.98 15.71 0 0 0
09/03/2017
15.89
 5,800 15.84 15.94 15.57 0 0 0
08/03/2017
15.84
 15,430 15.94 15.94 15.47 0 0 0
07/03/2017
15.94
 3,310 15.80 16.12 15.71 0 0 0
06/03/2017
15.80
 2,700 15.71 15.94 15.71 0 0 0
03/03/2017
15.71
 9,070 15.71 15.98 15.71 0 0 0
02/03/2017
15.71
 50,210 15.94 15.94 15.47 0 0 0
01/03/2017
15.94
 15,022 16.03 16.03 15.47 0 0 0
28/02/2017
16.03
 4,630 15.94 16.03 15.84 0 0 0
27/02/2017
15.94
 10,400 16.12 16.12 15.94 0 0 0
24/02/2017
16.12
 2,440 16.17 16.17 15.94 0 0 0
23/02/2017
16.17
 6,530 16.40 16.40 15.98 2,500 0 0.1
22/02/2017
16.40
 19,200 16.17 16.40 16.17 0 0 0
21/02/2017
16.17
 15,780 16.58 16.58 15.89 400 0 0.0
20/02/2017
16.58
 11,220 16.17 17.51 15.89 0 0 0
17/02/2017
16.17
 5,900 16.35 16.35 16.17 300 0 0.0
16/02/2017
16.35
 9,730 16.58 16.58 16.35 0 200 -0.0
15/02/2017
16.58
 3,588 16.63 16.81 16.58 0 0 0
14/02/2017
16.63
 7,280 17.09 17.09 16.63 0 0 0
13/02/2017
17.09
 15,780 15.94 17.28 15.89 200 0 0.0
10/02/2017
15.94
 12,730 15.80 15.94 15.71 3,000 0 0.1
09/02/2017
15.80
 26,950 16.03 16.17 15.80 1,000 270 0.0
08/02/2017
16.03
 3,650 16.03 16.17 16.03 0 0 0
07/02/2017
16.03
 11,320 16.17 16.40 16.03 0 200 -0.0
06/02/2017
16.17
 8,597 16.03 16.17 16.03 600 1,400 -0.0
03/02/2017
16.03
 8,820 16.17 16.35 16.03 0 0 0
02/02/2017
16.17
 12,447 16.17 16.21 15.98 0 3,100 -0.1
25/01/2017
16.17
 12,790 16.17 16.21 15.94 100 6,500 -0.2
24/01/2017
16.17
 5,210 16.40 16.44 16.17 0 0 0
23/01/2017
16.40
 1,560 16.40 16.40 16.40 0 0 0
20/01/2017
16.40
 5,836 16.35 16.63 16.17 0 0 0
19/01/2017
16.35
 2,750 16.77 16.77 15.75 0 0 0
18/01/2017
16.77
 3,760 17.09 17.09 16.77 0 0 0
17/01/2017
17.09
 4,311 17.09 17.51 16.72 0 0 0
16/01/2017
17.09
 730 17.09 17.09 17.09 0 0 0
13/01/2017
17.09
 13,140 17.65 17.74 17.09 2,800 0 0.1
12/01/2017
17.65
 5,543 17.78 17.78 17.23 0 0 0
11/01/2017
17.78
 2,327 17.88 17.92 17.78 0 0 0
10/01/2017
17.88
 780 17.92 17.92 17.88 0 0 0
09/01/2017
17.92
 21,176 18.43 18.43 16.63 0 0 0
06/01/2017
18.43
 2,600 18.38 18.43 18.15 0 0 0
05/01/2017
18.38
 3,130 18.48 18.48 18.38 0 0 0
04/01/2017
18.48
 7,500 18.34 18.94 18.34 1,300 0 0.1
03/01/2017
18.34
 3,807 19.49 19.49 18.34 0 0 0
30/12/2016
19.49
 5,500 18.94 19.49 18.94 0 0 0
29/12/2016
18.94
 3,459 20.05 20.05 18.94 0 0 0
28/12/2016
20.05
 200 20.19 20.19 20.05 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2016
20.19
 2,813 19.96 20.28 20.19 0 0 0
26/12/2016
19.96
 256 19.96 19.96 19.96 0 0 0
23/12/2016
19.96
 968 20.04 20.04 19.87 600 0 0.0
22/12/2016
20.04
 1,000 20.13 20.13 20.04 0 0 0
21/12/2016
20.13
 1,260 19.87 20.13 19.83 0 0 0
20/12/2016
19.87
 2,840 19.87 19.87 19.44 0 0 0
19/12/2016
19.87
 12,300 20.26 20.60 19.87 0 0 0
16/12/2016
20.26
 47,120 18.79 20.30 19.22 0 0 0
15/12/2016
18.79
 1,500 19.13 19.13 18.79 0 0 0
14/12/2016
19.13
 4,400 18.75 19.13 18.57 0 0 0
13/12/2016
18.75
 1,730 18.79 18.79 16.97 0 480 -0.0
12/12/2016
18.79
 5,610 19.18 19.18 18.62 0 0 0
09/12/2016
19.18
 2,000 19.22 19.22 18.83 0 0 0
08/12/2016
19.22
 10,500 19.00 19.22 19.00 0 0 0
07/12/2016
19.00
 2,250 19.48 19.48 19.00 0 0 0
06/12/2016
19.48
 11,550 19.83 19.83 19.44 0 0 0
05/12/2016
19.83
 13,168 20.17 20.21 19.74 0 0 0
02/12/2016
20.17
 10,490 19.87 20.21 19.87 0 3,250 -0.2
01/12/2016
19.87
 6,910 20.39 20.39 19.44 100 3,100 -0.1
30/11/2016
20.39
 300 19.83 20.39 20.08 0 0 0
29/11/2016
19.83
 3,393 19.87 19.87 19.44 700 0 0.0
28/11/2016
19.87
 3,970 20.17 20.17 19.44 0 0 0
25/11/2016
20.17
 11,700 20.30 20.30 19.87 100 0 0.0
24/11/2016
20.30
 8,500 20.56 20.69 19.96 0 0 0
23/11/2016
20.56
 20,827 19.44 20.56 19.09 300 0 0.0
22/11/2016
19.44
 18,300 19.65 19.83 19.44 8,600 0 0.4
21/11/2016
19.65
 11,054 20.17 20.17 19.65 0 0 0
18/11/2016
20.17
 10,420 20.21 20.21 19.87 0 0 0
17/11/2016
20.21
 13,880 20.43 20.43 19.96 200 1,430 -0.1
16/11/2016
20.43
 9,122 20.56 20.65 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |