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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |