CTCP Viglacera Hạ Long (vhl)

11.30
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
(2025-11-05) 		-0.60 -5.04% 32,300 -1,100 -0.0
10.20
11.90
11.30
2 tháng
(2025-10-06) 		0.40 3.67% 41,100 -1,100 -0.0
10.10
11.90
11.30
3 tháng
(2025-09-08) 		0.10 0.89% 68,200 1,900 0.0
10.10
11.90
11.30
6 tháng
(2025-06-09) 		0.70 6.60% 254,400 -37,000 -0.4
10.10
11.90
11.30
12 tháng
(2024-12-10) 		0.40 3.67% 540,544 -100,100 -0.8
8.90
11.90
11.30
24 tháng
(2023-12-18) 		-3.70 -24.67% 1,093,446 -199,900 -1.9
8.90
15.50
11.30
36 tháng
(2022-12-21) 		-9.70 -46.19% 2,852,208 -376,200 -4.9
8.90
25
11.30
60 tháng
(2020-12-31) 		-11.90 -51.29% 4,810,582 -224,742 -2.6
8.90
27.90
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
20.79
 6,500 20.58 20.79 20.58 0 0 0
23/09/2016
20.58
 7,724 20.50 21.00 20.37 0 0 0
22/09/2016
20.50
 4,000 20.37 20.58 20.50 0 0 0
21/09/2016
20.37
 26 20.37 20.37 20.37 0 0 0
20/09/2016
20.37
 1,130 20.37 20.37 20.37 100 0 0.0
19/09/2016
20.37
 2,200 20.58 22.41 20.37 0 0 0
16/09/2016
20.58
 0 20.58 20.58 20.58 0 0 0
15/09/2016
20.58
 2,000 20.21 20.58 20.50 0 0 0
14/09/2016
20.21
 256 20.58 20.58 20.21 0 0 0
13/09/2016
20.58
 3,200 20.16 20.58 20.58 1,600 0 0.1
12/09/2016
20.16
 1,900 20.12 20.37 20.16 0 0 0
09/09/2016
20.12
 5,000 20.04 22.03 20.08 0 0 0
08/09/2016
20.04
 6,520 19.96 20.04 20.00 0 0 0
07/09/2016
19.96
 5,000 19.62 20.79 19.96 0 0 0
06/09/2016
19.62
 0 19.62 19.62 19.62 0 0 0
05/09/2016
19.62
 100 19.96 19.96 19.62 0 0 0
01/09/2016
19.96
 3,500 21.62 21.62 19.96 0 0 0
31/08/2016
21.62
 200 19.96 21.62 21.20 0 0 0
30/08/2016
19.96
 200 19.96 19.96 19.96 0 0 0
29/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
26/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
25/08/2016
19.96
 3,096 19.96 19.96 19.96 3,000 0 0.1
24/08/2016
19.96
 660 19.96 19.96 19.96 600 0 0.0
23/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
22/08/2016
19.96
 13,600 19.96 19.96 19.54 100 0 0.0
19/08/2016
19.96
 1,000 19.54 19.96 19.87 0 0 0
18/08/2016
19.54
 6,300 19.54 19.58 19.54 0 0 0
17/08/2016
19.54
 7,400 19.75 19.75 19.54 0 0 0
16/08/2016
19.75
 800 19.54 19.75 19.58 0 0 0
15/08/2016
19.54
 700 19.58 19.96 19.54 0 0 0
12/08/2016
19.58
 400 19.96 19.96 19.58 0 0 0
11/08/2016
19.96
 200 20.37 20.37 19.96 0 0 0
10/08/2016
20.37
 0 20.37 20.37 20.37 0 0 0
09/08/2016
20.37
 300 20.79 20.79 20.37 300 0 0.0
08/08/2016
20.79
 156 19.54 20.79 20.79 0 0 0
05/08/2016
19.54
 32 19.54 19.54 19.54 0 0 0
04/08/2016
19.54
 1,008 19.54 19.54 19.54 0 0 0
03/08/2016
19.54
 2,500 19.54 19.54 19.54 0 0 0
02/08/2016
19.54
 800 19.96 19.96 19.54 0 0 0
01/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
29/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
28/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
27/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
26/07/2016
19.96
 2,068 19.96 19.96 19.96 2,000 0 0.1
25/07/2016
19.96
 4,000 20.58 20.58 19.54 0 0 0
22/07/2016
20.58
 3,000 20.66 20.66 20.58 3,000 0 0.1
21/07/2016
20.66
 4,200 19.54 20.66 19.54 603,900 0 27.9
20/07/2016
19.54
 1,240 19.96 19.96 19.33 0 0 0
19/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
18/07/2016
19.96
 3,300 19.12 19.96 19.12 0 0 0
15/07/2016
19.12
 600,000 19.17 19.17 19.12 0 0 0
14/07/2016
19.17
 5,000 21.20 21.20 19.17 0 0 0
13/07/2016
21.20
 0 21.20 21.20 21.20 0 0 0
12/07/2016
21.20
 860 19.33 21.20 19.33 0 0 0
11/07/2016
19.33
 0 19.33 19.33 19.33 0 0 0
08/07/2016
19.33
 7,023 19.62 19.66 19.12 0 0 0
07/07/2016
19.62
 2,000 19.54 19.62 19.62 0 0 0
06/07/2016
19.54
 1,200 19.71 19.96 19.54 0 0 0
05/07/2016
19.71
 500 19.54 19.71 19.54 0 0 0
04/07/2016
19.54
 5,603 19.54 19.54 19.54 0 0 0
01/07/2016
19.54
 1,200 19.54 19.54 19.54 0 0 0
30/06/2016
19.54
 400 19.12 20.79 19.54 0 0 0
29/06/2016
19.12
 4,200 19.04 19.96 19.12 0 0 0
28/06/2016
19.04
 900 19.04 19.04 18.29 0 0 0
27/06/2016
19.04
 5,700 19.04 19.04 18.33 0 0 0
24/06/2016
19.04
 2,300 19.12 19.12 18.29 0 0 0
23/06/2016
19.12
 1,218 18.54 19.12 18.71 0 0 0
22/06/2016
18.54
 0 18.54 18.54 18.54 0 0 0
21/06/2016
18.54
 2,505 18.29 18.71 18.29 0 0 0
20/06/2016
18.29
 12,200 18.29 18.33 18.29 0 0 0
17/06/2016
18.29
 3,105 18.67 18.67 17.88 0 0 0
16/06/2016
18.67
 3,377 18.25 18.67 18.29 0 0 0
15/06/2016
18.25
 1,200 17.67 18.25 17.71 0 0 0
14/06/2016
17.67
 1,200 18.67 18.67 17.46 0 0 0
13/06/2016
18.67
 0 18.67 18.67 18.67 0 0 0
10/06/2016
18.67
 0 18.67 18.67 18.67 0 0 0
09/06/2016
18.67
 1,200 18.75 18.75 17.88 0 0 0
08/06/2016
18.75
 10,705 17.79 19.08 17.88 210,200 0 8.7
07/06/2016
17.79
 10 17.79 17.79 17.79 0 0 0
06/06/2016
17.79
 2,100 17.67 17.79 17.67 0 0 0
03/06/2016
17.67
 300 17.46 17.67 17.67 0 0 0
02/06/2016
17.46
 207,240 17.09 17.50 17.05 0 0 0
01/06/2016
17.09
 1,800 17.84 17.84 17.09 0 0 0
31/05/2016
17.84
 1,200 18.00 18.00 17.84 0 0 0
30/05/2016
18.00
 107 18.00 18.00 18.00 0 0 0
27/05/2016
18.00
 2,333 18.58 18.58 16.75 0 0 0
26/05/2016
18.58
 1,884 17.05 18.58 17.05 1,000 0 0.0
25/05/2016
17.05
 3,700 17.88 17.88 16.67 0 0 0
24/05/2016
17.88
 12 17.88 17.88 17.88 0 0 0
23/05/2016
17.88
 2,100 17.88 17.88 17.88 0 0 0
20/05/2016
17.88
 1,000 18.00 18.00 17.88 0 0 0
19/05/2016
18.00
 1,100 18.29 18.29 18.00 0 0 0
18/05/2016
18.29
 1,600 18.79 18.79 18.29 0 0 0
17/05/2016
18.79
 200 18.83 18.83 18.79 0 0 0
16/05/2016
18.83
 400 18.71 18.83 17.92 0 0 0
13/05/2016
18.71
 1,300 18.58 18.71 18.71 0 0 0
12/05/2016
18.58
 1,500 17.88 18.58 18.29 0 0 0
11/05/2016
17.88
 500 19.54 19.54 17.88 0 0 0
10/05/2016
19.54
 200 19.96 19.96 19.54 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2016
19.96
 300 19.12 19.96 19.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |