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)
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
17/03/2016
17.17
 10 17.17 17.17 17.17 0 0 0
16/03/2016
17.17
 2,900 17.41 17.73 16.93 500 0 0.0
15/03/2016
17.41
 6,146 17.17 17.53 17.25 0 0 0
14/03/2016
17.17
 2,756 18.53 18.53 17.17 0 0 0
11/03/2016
18.53
 12,510 17.33 18.73 17.21 0 0 0
10/03/2016
17.33
 11,600 17.45 17.45 16.93 850,000 0 33.6
09/03/2016
17.45
 13,700 16.93 17.45 16.93 0 0 0
08/03/2016
16.93
 50,800 17.09 17.09 16.93 0 0 0
07/03/2016
17.09
 2,710 17.09 17.13 17.09 0 0 0
04/03/2016
17.09
 47,600 16.14 17.13 16.10 4,800 0 0.2
03/03/2016
16.14
 3,500 15.54 16.14 16.02 0 0 0
02/03/2016
15.54
 2,400 15.94 15.94 15.54 0 0 0
01/03/2016
15.94
 2,800 15.74 15.94 15.74 0 0 0
29/02/2016
15.74
 0 15.74 15.74 15.74 0 0 0
26/02/2016
15.74
 100 15.22 15.74 15.74 0 0 0
25/02/2016
15.22
 1,416 15.54 15.54 14.82 0 300 -0.0
24/02/2016
15.54
 0 15.54 15.54 15.54 0 0 0
23/02/2016
15.54
 1,000 15.74 15.74 15.54 0 0 0
22/02/2016
15.74
 1,600 15.74 15.74 15.74 0 0 0
19/02/2016
15.74
 1,300 15.54 15.74 15.74 0 0 0
18/02/2016
15.54
 510 15.54 15.54 15.54 0 0 0
17/02/2016
15.54
 3,345 15.54 15.54 15.54 0 0 0
16/02/2016
15.54
 1,900 15.54 15.54 15.54 0 0 0
15/02/2016
15.54
 5,700 15.54 15.54 15.50 0 0 0
05/02/2016
15.54
 5,000 15.14 15.54 15.54 0 0 0
04/02/2016
15.14
 60 15.14 15.14 15.14 0 0 0
03/02/2016
15.14
 300 15.14 15.14 15.14 0 0 0
02/02/2016
15.14
 0 15.14 15.14 15.14 0 0 0
01/02/2016
15.14
 100 15.14 15.14 15.14 0 0 0
29/01/2016
15.14
 1,200 15.14 15.14 15.14 0 0 0
28/01/2016
15.14
 100 15.50 15.50 15.14 0 0 0
27/01/2016
15.50
 0 15.50 15.50 15.50 0 0 0
26/01/2016
15.50
 1,900 15.42 15.50 15.46 0 0 0
25/01/2016
15.42
 5 15.42 15.42 15.42 0 0 0
22/01/2016
15.42
 7,100 15.26 15.42 15.14 4,900 0 0.2
21/01/2016
15.26
 26,000 15.26 15.26 15.14 8,500 0 0.3
20/01/2016
15.26
 3,200 15.38 15.38 15.18 0 0 0
19/01/2016
15.38
 181 15.38 15.38 15.38 0 0 0
18/01/2016
15.38
 3,700 15.46 15.46 15.26 2,600 0 0.1
15/01/2016
15.46
 703 15.34 15.94 15.46 0 0 0
14/01/2016
15.34
 24,310 15.22 15.34 15.34 0 10 -0.0
13/01/2016
15.22
 3,500 15.54 15.54 15.22 1,000 3,500 -0.1
12/01/2016
15.54
 11,900 15.30 15.54 15.30 3,300 0 0.1
11/01/2016
15.30
 1,500 15.30 15.34 15.30 0 0 0
08/01/2016
15.30
 15,100 15.22 15.50 15.14 1,800 0 0.1
07/01/2016
15.22
 13,710 15.14 15.22 15.14 12,500 0 0.5
06/01/2016
15.14
 2,008 15.18 15.18 15.14 1,200 0 0.0
05/01/2016
15.18
 5,100 15.18 15.22 15.14 2,500 0 0.1
04/01/2016
15.18
 500 15.30 15.30 15.18 0 0 0
31/12/2015
15.30
 24,128 15.18 15.34 15.14 2,500 0 0.1
30/12/2015
15.18
 2,000 15.14 15.18 15.18 0 0 0
29/12/2015
15.14
 4,500 15.18 15.18 15.14 3,200 0 0.1
28/12/2015
15.18
 2,600 15.14 15.18 15.18 0 0 0
25/12/2015
15.14
 23,100 15.14 15.18 15.14 22,100 0 0.8
24/12/2015
15.14
 1,900 15.22 15.22 15.14 1,400 0 0.1
23/12/2015
15.22
 2,300 15.22 15.94 15.18 0 0 0
22/12/2015
15.22
 23,900 15.22 15.34 15.14 20,100 0 0.8
21/12/2015
15.22
 0 15.22 15.22 15.22 0 0 0
18/12/2015
15.22
 1,000 16.30 16.30 15.22 0 0 0
17/12/2015
16.30
 0 16.30 16.30 16.30 0 0 0
16/12/2015
16.30
 100 15.54 16.30 16.30 0 0 0
15/12/2015
15.54
 0 15.54 15.54 15.54 0 0 0
14/12/2015
15.54
 0 15.54 15.54 15.54 0 0 0
11/12/2015
15.54
 140 15.54 15.54 15.54 0 0 0
10/12/2015
15.54
 0 15.54 15.54 15.54 0 0 0
09/12/2015
15.54
 300 15.42 15.54 15.54 0 0 0
08/12/2015
15.42
 40 15.42 15.42 15.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |