CTCP Viglacera Hạ Long (vhl)

13
0.90
(7.44%)
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
(2026-05-20) 		1.60 15.24% 10,800 0 0
10.30
13
13
2 tháng
(2026-04-20) 		1.10 10% 16,100 100 0
10.30
13
13
3 tháng
(2026-03-23) 		0.60 5.22% 62,100 300 0.0
10.30
13
13
6 tháng
(2025-12-22) 		1.30 12.04% 214,100 2,400 0.0
10
13.30
13
12 tháng
(2025-06-24) 		1.60 15.24% 458,700 -24,000 -0.3
10
13.30
13
24 tháng
(2024-07-01) 		-1.40 -10.37% 956,711 -143,400 -1.2
8.90
13.50
13
36 tháng
(2023-07-05) 		-7.10 -36.98% 1,566,646 -260,800 -2.8
8.90
19.20
13
60 tháng
(2021-07-15) 		-10.22 -45.79% 4,678,411 -242,372 -3.1
8.90
27.90
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
22.82
 3,000 22.87 22.87 22.82 0 0 0
04/11/2016
22.87
 11,300 21.20 22.87 20.79 0 0 0
03/11/2016
21.20
 16,616 20.83 21.62 20.79 0 0 0
02/11/2016
20.83
 2,184 20.79 20.83 20.79 0 0 0
01/11/2016
20.79
 679 20.79 20.79 20.79 0 0 0
31/10/2016
20.79
 350 21.00 21.00 20.79 0 0 0
28/10/2016
21.00
 700 20.83 21.00 20.58 0 0 0
27/10/2016
20.83
 0 20.83 20.83 20.83 0 0 0
26/10/2016
20.83
 145,000 20.79 20.83 20.83 0 0 0
25/10/2016
20.79
 3,500 21.00 21.00 20.79 0 3,500 -0.2
24/10/2016
21.00
 1,500 20.79 21.00 20.58 100 0 0.0
21/10/2016
20.79
 15,403 20.87 20.87 20.79 0 0 0
20/10/2016
20.87
 900 21.04 21.04 20.87 0 0 0
19/10/2016
21.04
 1,503 21.04 21.20 21.04 0 0 0
18/10/2016
21.04
 0 21.04 21.04 21.04 0 0 0
17/10/2016
21.04
 400 21.83 21.83 21.04 0 0 0
14/10/2016
21.83
 413 21.66 21.83 21.62 0 0 0
13/10/2016
21.66
 600 21.62 21.66 21.41 0 0 0
12/10/2016
21.62
 0 21.62 21.62 21.62 0 0 0
11/10/2016
21.62
 700 21.20 21.62 21.62 0 0 0
10/10/2016
21.20
 2,006 20.79 21.20 21.20 0 0 0
07/10/2016
20.79
 11,600 20.79 20.79 20.79 0 0 0
06/10/2016
20.79
 5,500 20.79 20.79 20.37 0 0 0
05/10/2016
20.79
 14,670 20.79 20.79 20.79 0 0 0
04/10/2016
20.79
 600 20.58 20.79 20.37 0 0 0
03/10/2016
20.58
 11,000 20.79 20.79 20.58 0 0 0
30/09/2016
20.79
 900 20.79 20.79 20.79 0 0 0
29/09/2016
20.79
 12,800 20.79 20.83 20.79 0 0 0
28/09/2016
20.79
 2,900 20.70 20.79 20.70 0 0 0
27/09/2016
20.70
 2,400 20.79 20.79 20.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |