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)
21/02/2017
16.75
 15,780 17.18 17.18 16.46 400 0 0.0
20/02/2017
17.18
 11,220 16.75 18.14 16.46 0 0 0
17/02/2017
16.75
 5,900 16.94 16.94 16.75 300 0 0.0
16/02/2017
16.94
 9,730 17.18 17.18 16.94 0 200 -0.0
15/02/2017
17.18
 3,588 17.23 17.42 17.18 0 0 0
14/02/2017
17.23
 7,280 17.71 17.71 17.23 0 0 0
13/02/2017
17.71
 15,780 16.51 17.90 16.46 200 0 0.0
10/02/2017
16.51
 12,730 16.37 16.51 16.27 3,000 0 0.1
09/02/2017
16.37
 26,950 16.60 16.75 16.37 1,000 270 0.0
08/02/2017
16.60
 3,650 16.60 16.75 16.60 0 0 0
07/02/2017
16.60
 11,320 16.75 16.99 16.60 0 200 -0.0
06/02/2017
16.75
 8,597 16.60 16.75 16.60 600 1,400 -0.0
03/02/2017
16.60
 8,820 16.75 16.94 16.60 0 0 0
02/02/2017
16.75
 12,447 16.75 16.80 16.56 0 3,100 -0.1
25/01/2017
16.75
 12,790 16.75 16.80 16.51 100 6,500 -0.2
24/01/2017
16.75
 5,210 16.99 17.04 16.75 0 0 0
23/01/2017
16.99
 1,560 16.99 16.99 16.99 0 0 0
20/01/2017
16.99
 5,836 16.94 17.23 16.75 0 0 0
19/01/2017
16.94
 2,750 17.37 17.37 16.32 0 0 0
18/01/2017
17.37
 3,760 17.71 17.71 17.37 0 0 0
17/01/2017
17.71
 4,311 17.71 18.14 17.32 0 0 0
16/01/2017
17.71
 730 17.71 17.71 17.71 0 0 0
13/01/2017
17.71
 13,140 18.28 18.38 17.71 2,800 0 0.1
12/01/2017
18.28
 5,543 18.42 18.42 17.85 0 0 0
11/01/2017
18.42
 2,327 18.52 18.57 18.42 0 0 0
10/01/2017
18.52
 780 18.57 18.57 18.52 0 0 0
09/01/2017
18.57
 21,176 19.09 19.09 17.23 0 0 0
06/01/2017
19.09
 2,600 19.05 19.09 18.81 0 0 0
05/01/2017
19.05
 3,130 19.14 19.14 19.05 0 0 0
04/01/2017
19.14
 7,500 19.00 19.62 19.00 1,300 0 0.1
03/01/2017
19.00
 3,807 20.19 20.19 19.00 0 0 0
30/12/2016
20.19
 5,500 19.62 20.19 19.62 0 0 0
29/12/2016
19.62
 3,459 20.77 20.77 19.62 0 0 0
28/12/2016
20.77
 200 20.91 20.91 20.77 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2016
20.91
 2,813 20.67 21.01 20.91 0 0 0
26/12/2016
20.67
 256 20.67 20.67 20.67 0 0 0
23/12/2016
20.67
 968 20.76 20.76 20.58 600 0 0.0
22/12/2016
20.76
 1,000 20.85 20.85 20.76 0 0 0
21/12/2016
20.85
 1,260 20.58 20.85 20.54 0 0 0
20/12/2016
20.58
 2,840 20.58 20.58 20.14 0 0 0
19/12/2016
20.58
 12,300 20.99 21.34 20.58 0 0 0
16/12/2016
20.99
 47,120 19.46 21.03 19.91 0 0 0
15/12/2016
19.46
 1,500 19.82 19.82 19.46 0 0 0
14/12/2016
19.82
 4,400 19.42 19.82 19.24 0 0 0
13/12/2016
19.42
 1,730 19.46 19.46 17.58 0 480 -0.0
12/12/2016
19.46
 5,610 19.87 19.87 19.29 0 0 0
09/12/2016
19.87
 2,000 19.91 19.91 19.51 0 0 0
08/12/2016
19.91
 10,500 19.69 19.91 19.69 0 0 0
07/12/2016
19.69
 2,250 20.18 20.18 19.69 0 0 0
06/12/2016
20.18
 11,550 20.54 20.54 20.14 0 0 0
05/12/2016
20.54
 13,168 20.90 20.94 20.45 0 0 0
02/12/2016
20.90
 10,490 20.58 20.94 20.58 0 3,250 -0.2
01/12/2016
20.58
 6,910 21.12 21.12 20.14 100 3,100 -0.1
30/11/2016
21.12
 300 20.54 21.12 20.81 0 0 0
29/11/2016
20.54
 3,393 20.58 20.58 20.14 700 0 0.0
28/11/2016
20.58
 3,970 20.90 20.90 20.14 0 0 0
25/11/2016
20.90
 11,700 21.03 21.03 20.58 100 0 0.0
24/11/2016
21.03
 8,500 21.30 21.43 20.67 0 0 0
23/11/2016
21.30
 20,827 20.14 21.30 19.78 300 0 0.0
22/11/2016
20.14
 18,300 20.36 20.54 20.14 8,600 0 0.4
21/11/2016
20.36
 11,054 20.90 20.90 20.36 0 0 0
18/11/2016
20.90
 10,420 20.94 20.94 20.58 0 0 0
17/11/2016
20.94
 13,880 21.16 21.16 20.67 200 1,430 -0.1
16/11/2016
21.16
 9,122 21.30 21.39 20.94 0 0 0
15/11/2016
21.30
 23,113 20.72 21.30 20.58 900 0 0.0
14/11/2016
20.72
 22,073 21.43 21.43 20.63 200 0 0.0
11/11/2016
21.43
 21,422 21.25 21.43 20.81 1,800 0 0.1
10/11/2016
21.25
 28,676 20.31 21.25 20.36 0 4,514 -0.2
09/11/2016
20.31
 20,043 20.36 20.36 19.69 0 0 0
08/11/2016
20.36
 19,330 20.14 20.49 19.87 0 0 0
07/11/2016
20.14
 79,782 19.87 20.58 18.35 0 0 0
04/11/2016
19.87
 600 20.09 20.09 19.24 200 0 0.0
03/11/2016
20.09
 17,440 20.14 20.14 18.93 0 0 0
02/11/2016
20.14
 16,750 20.94 20.94 20.14 0 8,600 -0.4
01/11/2016
20.94
 400 21.52 21.52 20.94 0 0 0
31/10/2016
21.52
 2,810 21.03 21.66 20.58 0 0 0
28/10/2016
21.03
 13,500 21.93 21.93 20.81 0 0 0
27/10/2016
21.93
 10,350 21.48 21.93 21.48 0 0 0
26/10/2016
21.48
 29,800 22.28 22.28 20.09 700 0 0.0
25/10/2016
22.28
 105,300 24.25 24.25 21.84 0 10,500 -0.5
24/10/2016
24.25
 29,780 26.94 26.94 24.25 500 0 0.0
21/10/2016
26.94
 1,700 26.85 27.03 26.94 400 0 0.0
20/10/2016
26.85
 2,799 27.03 27.03 26.85 600 0 0.0
19/10/2016
27.03
 15,600 26.67 27.03 26.40 0 0 0
18/10/2016
26.67
 6,700 27.25 27.25 26.67 0 0 0
17/10/2016
27.25
 8,900 27.34 27.34 26.62 0 0 0
14/10/2016
27.34
 12,100 27.34 27.52 26.89 100 0 0.0
13/10/2016
27.34
 6,000 27.70 27.70 27.34 0 0 0
12/10/2016
27.70
 16,100 27.12 27.70 26.85 0 0 0
11/10/2016
27.12
 18,600 27.43 27.43 26.85 0 0 0
10/10/2016
27.43
 14,900 27.74 27.74 27.25 0 0 0
07/10/2016
27.74
 6,650 27.97 27.97 27.29 0 0 0
06/10/2016
27.97
 5,500 27.97 27.97 27.43 0 0 0
05/10/2016
27.97
 4,265 27.97 27.97 27.52 0 30 -0.0
04/10/2016
27.97
 7,700 28.19 28.19 27.43 0 0 0
03/10/2016
28.19
 34,149 27.83 28.64 27.29 0 0 0
30/09/2016
27.83
 6,790 27.79 27.97 26.98 0 200 -0.0
29/09/2016
27.79
 45,023 28.19 28.19 27.29 0 0 0
28/09/2016
28.19
 19,419 28.32 28.32 27.92 0 0 0
27/09/2016
28.32
 10,022 28.06 28.32 27.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |