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)
15/11/2016
20.56
 23,113 20.00 20.56 19.87 900 0 0.0
14/11/2016
20.00
 22,073 20.69 20.69 19.91 200 0 0.0
11/11/2016
20.69
 21,422 20.52 20.69 20.08 1,800 0 0.1
10/11/2016
20.52
 28,676 19.61 20.52 19.65 0 4,514 -0.2
09/11/2016
19.61
 20,043 19.65 19.65 19.00 0 0 0
08/11/2016
19.65
 19,330 19.44 19.78 19.18 0 0 0
07/11/2016
19.44
 79,782 19.18 19.87 17.71 0 0 0
04/11/2016
19.18
 600 19.39 19.39 18.57 200 0 0.0
03/11/2016
19.39
 17,440 19.44 19.44 18.27 0 0 0
02/11/2016
19.44
 16,750 20.21 20.21 19.44 0 8,600 -0.4
01/11/2016
20.21
 400 20.78 20.78 20.21 0 0 0
31/10/2016
20.78
 2,810 20.30 20.91 19.87 0 0 0
28/10/2016
20.30
 13,500 21.16 21.16 20.08 0 0 0
27/10/2016
21.16
 10,350 20.73 21.16 20.73 0 0 0
26/10/2016
20.73
 29,800 21.51 21.51 19.39 700 0 0.0
25/10/2016
21.51
 105,300 23.41 23.41 21.08 0 10,500 -0.5
24/10/2016
23.41
 29,780 26.00 26.00 23.41 500 0 0.0
21/10/2016
26.00
 1,700 25.92 26.09 26.00 400 0 0.0
20/10/2016
25.92
 2,799 26.09 26.09 25.92 600 0 0.0
19/10/2016
26.09
 15,600 25.74 26.09 25.48 0 0 0
18/10/2016
25.74
 6,700 26.30 26.30 25.74 0 0 0
17/10/2016
26.30
 8,900 26.39 26.39 25.70 0 0 0
14/10/2016
26.39
 12,100 26.39 26.56 25.96 100 0 0.0
13/10/2016
26.39
 6,000 26.74 26.74 26.39 0 0 0
12/10/2016
26.74
 16,100 26.17 26.74 25.92 0 0 0
11/10/2016
26.17
 18,600 26.48 26.48 25.92 0 0 0
10/10/2016
26.48
 14,900 26.78 26.78 26.30 0 0 0
07/10/2016
26.78
 6,650 27.00 27.00 26.35 0 0 0
06/10/2016
27.00
 5,500 27.00 27.00 26.48 0 0 0
05/10/2016
27.00
 4,265 27.00 27.00 26.56 0 30 -0.0
04/10/2016
27.00
 7,700 27.21 27.21 26.48 0 0 0
03/10/2016
27.21
 34,149 26.87 27.64 26.35 0 0 0
30/09/2016
26.87
 6,790 26.82 27.00 26.05 0 200 -0.0
29/09/2016
26.82
 45,023 27.21 27.21 26.35 0 0 0
28/09/2016
27.21
 19,419 27.34 27.34 26.95 0 0 0
27/09/2016
27.34
 10,022 27.08 27.34 26.78 0 0 0
26/09/2016
27.08
 13,800 27.21 27.21 27.04 0 0 0
23/09/2016
27.21
 10,100 27.64 28.08 27.21 0 0 0
22/09/2016
27.64
 14,978 27.00 27.86 27.00 0 0 0
21/09/2016
27.00
 16,970 27.51 27.51 27.00 0 0 0
20/09/2016
27.51
 9,850 27.56 27.56 27.08 100 0 0.0
19/09/2016
27.56
 17,300 27.56 27.64 26.13 0 0 0
16/09/2016
27.56
 5,400 27.56 28.03 27.56 200 0 0.0
15/09/2016
27.56
 9,662 27.64 27.69 27.34 0 0 0
14/09/2016
27.64
 8,900 28.03 28.03 27.34 0 0 0
13/09/2016
28.03
 13,140 28.25 28.25 27.21 0 0 0
12/09/2016
28.25
 7,530 28.38 28.38 27.30 0 0 0
09/09/2016
28.38
 41,600 27.64 28.51 27.64 0 0 0
08/09/2016
27.64
 66,050 26.26 27.82 26.26 0 800 -0.1
07/09/2016
26.26
 12,920 26.26 26.26 25.92 600 0 0.0
06/09/2016
26.26
 18,630 26.30 26.30 25.74 0 0 0
05/09/2016
26.30
 18,700 26.09 26.35 25.74 0 300 -0.0
01/09/2016
26.09
 55,300 26.13 26.13 24.62 0 0 0
31/08/2016
26.13
 16,600 26.35 26.35 25.92 0 0 0
30/08/2016
26.35
 6,400 26.39 26.39 25.92 300 0 0.0
29/08/2016
26.39
 13,600 26.48 26.78 26.13 0 0 0
26/08/2016
26.48
 16,700 26.52 26.52 25.96 700 0 0.0
25/08/2016
26.52
 8,400 26.52 26.52 26.00 0 0 0
24/08/2016
26.52
 16,300 26.74 26.74 26.35 0 0 0
23/08/2016
26.74
 63,858 25.61 26.74 25.66 0 0 0
22/08/2016
25.61
 100 25.57 25.61 25.61 0 0 0
19/08/2016
25.57
 35,310 25.44 25.57 25.05 0 0 0
18/08/2016
25.44
 16,600 25.48 25.57 25.18 500 0 0.0
17/08/2016
25.48
 18,800 25.44 25.48 25.05 0 0 0
16/08/2016
25.44
 37,600 25.44 25.87 25.27 0 0 0
15/08/2016
25.44
 9,200 25.48 25.48 24.84 0 0 0
12/08/2016
25.48
 5,842 25.66 25.66 25.10 0 0 0
11/08/2016
25.66
 18,052 25.44 25.70 25.27 0 0 0
10/08/2016
25.44
 55,000 24.58 25.83 24.58 0 0 0
09/08/2016
24.58
 9,742 24.62 24.62 24.19 0 0 0
08/08/2016
24.62
 10,600 24.62 24.62 23.97 0 0 0
05/08/2016
24.62
 10,800 24.62 24.62 24.19 0 0 0
04/08/2016
24.62
 27,400 24.49 24.84 24.06 0 0 0
03/08/2016
24.49
 25,000 24.92 24.92 23.97 0 0 0
02/08/2016
24.92
 5,800 25.35 25.35 24.19 0 0 0
01/08/2016
25.35
 28,600 25.48 25.48 24.45 0 0 0
29/07/2016
25.48
 47,840 24.62 25.92 24.53 0 0 0
28/07/2016
24.62
 9,000 23.93 24.62 23.76 0 0 0
27/07/2016
23.93
 23,900 23.11 24.62 22.68 0 0 0
26/07/2016
23.11
 3,420 23.11 23.11 22.46 0 0 0
25/07/2016
23.11
 29,220 23.71 23.71 22.46 300 0 0.0
22/07/2016
23.71
 75,400 24.66 24.66 22.46 0 0 0
21/07/2016
24.66
 52,246 25.48 25.83 24.62 0 0 0
20/07/2016
25.48
 48,710 25.48 25.48 24.19 0 0 0
19/07/2016
25.48
 14,400 25.48 25.48 24.62 8,600 0 0.5
18/07/2016
25.48
 13,550 24.19 25.70 23.97 0 0 0
15/07/2016
24.19
 44,000 25.57 25.57 23.32 0 0 0
14/07/2016
25.57
 27,750 26.35 26.56 25.57 2,000 0 0.1
13/07/2016
26.35
 52,140 27.13 27.13 26.35 0 0 0
12/07/2016
27.13
 49,600 27.38 27.38 26.56 0 0 0
11/07/2016
27.38
 68,941 28.08 28.08 26.35 0 0 0
08/07/2016
28.08
 22,609 28.72 28.85 27.90 100 0 0.0
07/07/2016
28.72
 33,760 28.51 28.90 28.21 60 0 0.0
06/07/2016
28.51
 42,300 28.21 28.51 27.38 0 0 0
05/07/2016
28.21
 56,360 29.16 29.28 28.08 0 0 0
04/07/2016
29.16
 44,110 28.51 29.37 28.51 1,400 0 0.1
01/07/2016
28.51
 20,771 28.08 28.51 28.08 0 1,849 -0.1
30/06/2016
28.08
 77,300 27.73 28.94 27.73 0 1,200 -0.1
29/06/2016
27.73
 111,120 26.69 29.33 26.43 800 6,000 -0.3
28/06/2016
26.69
 24,110 26.95 26.95 25.74 0 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |