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)
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
07/12/2015
15.42
 0 15.42 15.42 15.42 0 0 0
04/12/2015
15.42
 400 15.50 15.50 15.42 300 0 0.0
03/12/2015
15.50
 2,100 15.54 15.54 15.42 800 0 0.0
02/12/2015
15.54
 0 15.54 15.54 15.54 0 0 0
01/12/2015
15.54
 0 15.54 15.54 15.54 0 0 0
30/11/2015
15.54
 4,700 15.90 15.90 15.54 0 0 0
27/11/2015
15.90
 4,500 15.90 16.10 15.90 0 0 0
26/11/2015
15.90
 2,500 15.26 15.90 15.34 0 0 0
25/11/2015
15.26
 2,700 15.22 15.26 15.14 2,200 0 0.1
24/11/2015
15.22
 0 15.22 15.22 15.22 0 0 0
23/11/2015
15.22
 5,400 15.26 15.26 15.22 0 0 0
20/11/2015
15.26
 0 15.26 15.26 15.26 0 0 0
19/11/2015
15.26
 100 15.22 15.26 15.26 0 0 0
18/11/2015
15.22
 1,512 15.14 15.22 15.22 0 0 0
17/11/2015
15.14
 0 15.14 15.14 15.14 0 0 0
16/11/2015
15.14
 1,000 15.34 15.34 15.14 500 0 0.0
13/11/2015
15.34
 7 15.34 15.34 15.34 0 0 0
12/11/2015
15.34
 1,300 15.22 15.34 15.30 0 0 0
11/11/2015
15.22
 10 15.22 15.22 15.22 0 0 0
10/11/2015
15.22
 1,100 15.34 15.34 15.22 0 0 0
09/11/2015
15.34
 700 15.14 15.34 15.26 0 0 0
06/11/2015
15.14
 5,700 15.34 15.34 15.14 0 0 0
05/11/2015
15.34
 13,800 15.14 15.54 15.14 0 0 0
04/11/2015
15.14
 0 15.14 15.14 15.14 0 0 0
03/11/2015
15.14
 400 15.54 15.54 15.14 0 0 0
02/11/2015
15.54
 4,100 15.74 15.74 15.54 0 0 0
30/10/2015
15.74
 26,800 15.94 15.94 15.74 0 0 0
29/10/2015
15.94
 14,500 15.94 15.94 15.54 0 0 0
28/10/2015
15.94
 12,800 15.14 15.94 15.50 0 0 0
27/10/2015
15.14
 22,500 15.46 15.46 14.58 0 0 0
26/10/2015
15.46
 1,900 15.54 15.54 15.46 0 0 0
23/10/2015
15.54
 7,018 15.94 15.94 15.26 300 0 0.0
22/10/2015
15.94
 13,000 15.62 15.94 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |