CTCP Que hàn điện Việt Đức (qhd)

54
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
(2026-02-23) 		0 0% 0 0 0
54
54
54
2 tháng
(2026-01-19) 		6.70 14.16% 14,200 -13,000 -0.7
47.30
57.20
54
3 tháng
(2025-12-18) 		6.70 14.16% 14,200 -13,000 -0.7
47.30
57.20
54
6 tháng
(2025-09-19) 		29.10 116.82% 43,100 -13,000 -0.7
24.90
57.20
54
12 tháng
(2025-03-24) 		26.49 96.28% 43,600 -13,000 -0.7
24.90
57.20
54
24 tháng
(2024-03-28) 		25.30 88.12% 46,175 -13,000 -0.7
24.90
57.20
54
36 tháng
(2023-04-03) 		27.67 105.07% 59,571 -13,100 -0.7
22.87
57.20
54
60 tháng
(2021-04-13) 		30.97 134.49% 1,349,672 -29,500 -1.5
18.66
57.20
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2016
26.95
 28,400 27.00 27.00 25.74 0 3,000 -0.2
24/06/2016
27.00
 97,038 27.00 27.00 24.32 1,200 0 0.1
23/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
23/06/2016
27.00
 89,380 25.92 28.51 26.78 0 0 0
22/06/2016
25.92
 80,020 25.58 26.51 25.58 0 0 0
21/06/2016
25.58
 34,249 25.35 26.08 25.38 0 0 0
20/06/2016
25.35
 74,421 24.92 25.92 24.92 0 0 0
17/06/2016
24.92
 28,920 24.62 25.25 24.62 800 0 0.1
16/06/2016
24.62
 67,928 25.22 25.92 24.62 0 0 0
15/06/2016
25.22
 83,359 24.15 26.55 24.59 0 0 0
14/06/2016
24.15
 14,892 24.09 24.22 23.92 0 0 0
13/06/2016
24.09
 26,424 24.25 24.42 23.92 0 0 0
10/06/2016
24.25
 29,400 24.32 24.92 24.12 0 0 0
09/06/2016
24.32
 33,439 23.76 24.32 23.76 0 1,000 -0.1
08/06/2016
23.76
 50,766 22.69 23.92 22.93 0 1,000 -0.1
07/06/2016
22.69
 22,200 21.96 22.69 21.93 0 1,000 -0.1
06/06/2016
21.96
 200 22.46 22.46 21.96 0 0 0
03/06/2016
22.46
 3,800 22.53 22.53 22.00 0 0 0
02/06/2016
22.53
 15,014 21.93 22.53 21.73 2,700 0 0.2
01/06/2016
21.93
 11,600 22.59 22.59 21.93 0 0 0
31/05/2016
22.59
 1,670 22.09 22.59 21.83 0 0 0
30/05/2016
22.09
 3,700 22.86 22.86 21.96 0 0 0
27/05/2016
22.86
 7,600 21.93 22.86 21.93 0 0 0
26/05/2016
21.93
 16,600 22.43 22.43 21.93 0 0 0
25/05/2016
22.43
 10,200 22.96 22.96 22.43 1,600 0 0.1
24/05/2016
22.96
 7,000 22.99 23.09 22.93 0 0 0
23/05/2016
22.99
 45,009 22.26 23.22 22.26 0 8,200 -0.6
20/05/2016
22.26
 21,902 21.23 22.26 21.03 0 1,800 -0.1
19/05/2016
21.23
 9,800 21.26 21.60 20.97 1,500 0 0.1
18/05/2016
21.26
 13,500 21.26 21.26 20.60 0 0 0
17/05/2016
21.26
 14,692 21.20 21.26 20.93 0 0 0
16/05/2016
21.20
 9,225 21.23 21.60 20.83 0 500 -0.0
13/05/2016
21.23
 34,000 21.60 21.60 21.16 0 0 0
12/05/2016
21.60
 19,649 22.03 22.03 21.60 0 0 0
11/05/2016
22.03
 38,000 22.09 22.09 21.60 0 0 0
10/05/2016
22.09
 5,910 22.26 22.59 21.60 0 1,000 -0.1
09/05/2016
22.26
 20,976 21.60 22.26 21.60 1,000 7,100 -0.4
06/05/2016
21.60
 141,150 22.43 22.43 21.43 0 29,400 -1.9
05/05/2016
22.43
 76,400 22.93 22.93 21.60 0 36,300 -2.4
04/05/2016
22.93
 36,604 23.59 23.59 21.66 0 2,000 -0.1
29/04/2016
23.59
 35,896 22.99 23.92 22.99 0 0 0
28/04/2016
22.99
 21,010 23.06 23.66 22.99 0 100 -0.0
27/04/2016
23.06
 25,397 24.85 25.25 23.03 0 0 0
26/04/2016
24.85
 77,560 22.59 24.85 21.60 0 800 -0.1
25/04/2016
22.59
 47,891 20.83 22.76 21.26 200 0 0.0
22/04/2016
20.83
 101,097 18.94 20.83 19.30 0 0 0
21/04/2016
18.94
 42,278 19.27 19.77 18.77 0 0 0
20/04/2016
19.27
 18,102 20.27 20.27 19.27 1,000 0 0.1
19/04/2016
20.27
 20,820 20.77 21.10 19.47 3,600 0 0.2
15/04/2016
20.77
 91,400 19.27 20.77 19.17 7,400 0 0.5
14/04/2016
19.27
 92,418 18.24 19.97 18.27 0 0 0
13/04/2016
18.24
 15,300 18.27 18.61 17.94 200 0 0.0
12/04/2016
18.27
 30,100 18.91 19.27 18.27 700 0 0.0
11/04/2016
18.91
 11,313 18.61 19.27 18.61 0 0 0
08/04/2016
18.61
 18,230 19.74 20.60 18.51 900 0 0.1
07/04/2016
19.74
 37,330 17.94 19.74 17.78 0 0 0
06/04/2016
17.94
 47,300 16.58 18.21 16.61 0 0 0
05/04/2016
16.58
 19,800 15.95 16.58 15.95 0 0 0
04/04/2016
15.95
 2,500 15.95 15.95 15.95 0 0 0
01/04/2016
15.95
 200 15.95 15.95 15.95 0 0 0
31/03/2016
15.95
 1,300 15.95 15.95 15.95 0 0 0
30/03/2016
15.95
 800 15.78 16.58 15.28 0 0 0
29/03/2016
15.78
 3,200 15.95 15.95 15.78 0 0 0
28/03/2016
15.95
 4,000 16.11 16.11 15.95 0 0 0
25/03/2016
16.11
 2,600 16.11 16.61 15.95 0 0 0
24/03/2016
16.11
 2,400 15.78 16.28 15.95 0 0 0
23/03/2016
15.78
 400 15.78 15.78 15.78 0 0 0
22/03/2016
15.78
 600 15.95 15.95 15.78 0 0 0
21/03/2016
15.95
 9,800 15.95 15.95 15.95 0 0 0
18/03/2016
15.95
 4,300 15.95 15.95 15.95 0 0 0
17/03/2016
15.95
 0 15.95 15.95 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |