CTCP Viglacera Hạ Long (vhl)

11.80
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) 		-1 -7.81% 4,500 0 0
11.20
12.80
11.80
2 tháng
(2026-01-19) 		-0.20 -1.67% 45,400 0 0
10.50
12.80
11.80
3 tháng
(2025-12-19) 		1 9.26% 152,600 2,100 0.0
10
13.30
11.80
6 tháng
(2025-09-22) 		1 9.26% 215,500 4,000 0.0
10
13.30
11.80
12 tháng
(2025-03-24) 		1.10 10.28% 515,400 -77,000 -0.6
9.50
13.30
11.80
24 tháng
(2024-03-29) 		-1.70 -12.59% 1,075,394 -192,300 -1.8
8.90
13.50
11.80
36 tháng
(2023-04-04) 		-11.70 -49.79% 2,927,866 -368,200 -4.7
8.90
23.50
11.80
60 tháng
(2021-04-14) 		-11.14 -48.56% 4,745,152 -229,172 -2.7
8.90
27.90
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/05/2016
19.12
 1,000 17.61 19.12 17.61 0 0 0
05/05/2016
17.61
 400 19.32 19.32 17.61 0 0 0
04/05/2016
19.32
 1,500 19.32 19.32 19.32 0 0 0
29/04/2016
19.32
 200 19.04 19.32 19.32 0 0 0
28/04/2016
19.04
 0 19.04 19.04 19.04 0 0 0
27/04/2016
19.04
 800 19.08 19.08 19.04 0 0 0
26/04/2016
19.08
 100 18.73 19.08 19.08 0 0 0
25/04/2016
18.73
 0 18.73 18.73 18.73 0 0 0
22/04/2016
18.73
 3,700 18.73 18.73 18.73 0 0 0
21/04/2016
18.73
 4,900 18.53 18.73 18.73 0 0 0
20/04/2016
18.53
 200 18.53 18.53 17.25 0 0 0
19/04/2016
18.53
 1,200 18.41 18.53 18.53 0 0 0
15/04/2016
18.41
 4,000 18.41 18.41 18.37 0 0 0
14/04/2016
18.41
 500 18.37 19.12 17.33 0 0 0
13/04/2016
18.37
 11,200 18.29 19.08 18.29 0 0 0
12/04/2016
18.29
 2,600 17.93 18.29 17.89 0 0 0
11/04/2016
17.93
 3,600 17.09 17.93 17.13 0 0 0
08/04/2016
17.09
 200 16.73 17.09 16.73 0 0 0
07/04/2016
16.73
 800 16.34 16.73 16.73 0 0 0
06/04/2016
16.34
 2,300 17.13 17.13 16.34 0 0 0
05/04/2016
17.13
 1,000 17.13 17.13 17.13 0 0 0
04/04/2016
17.13
 1,000 17.13 17.13 17.13 0 0 0
01/04/2016
17.13
 9,100 17.53 17.53 17.13 0 0 0
31/03/2016
17.53
 3,000 18.65 18.65 17.13 0 0 0
30/03/2016
18.65
 3,500 18.65 18.65 18.53 0 0 0
29/03/2016
18.65
 2,100 18.73 18.73 17.89 0 0 0
28/03/2016
18.73
 2,100 18.73 18.73 17.53 0 0 0
25/03/2016
18.73
 0 18.73 18.73 18.73 0 0 0
24/03/2016
18.73
 0 18.73 18.73 18.73 0 0 0
23/03/2016
18.73
 6,900 18.29 18.73 18.33 0 0 0
22/03/2016
18.29
 1,546 17.93 18.29 17.61 0 0 0
21/03/2016
17.93
 7,000 17.17 17.93 17.33 0 0 0
18/03/2016
17.17
 1,000 17.17 17.17 17.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |