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)
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
21/10/2015
15.62
 6,200 15.34 15.62 15.22 0 0 0
20/10/2015
15.34
 9,200 15.46 15.54 15.14 0 0 0
19/10/2015
15.46
 9,357 15.46 15.54 14.34 0 0 0
16/10/2015
15.46
 2,500 15.50 15.50 14.90 0 0 0
15/10/2015
15.50
 16,610 15.54 15.54 14.94 0 0 0
14/10/2015
15.54
 20 15.54 15.54 15.54 0 0 0
13/10/2015
15.54
 100 15.62 15.62 15.54 0 0 0
12/10/2015
15.62
 1,600 15.86 15.86 15.62 0 0 0
09/10/2015
15.86
 1,200 16.26 16.26 15.86 0 0 0
08/10/2015
16.26
 400 16.30 16.30 16.26 0 0 0
07/10/2015
16.30
 54,900 16.73 16.73 15.54 0 0 0
06/10/2015
16.73
 17,450 15.74 16.73 15.74 0 0 0
05/10/2015
15.74
 8,300 15.86 15.86 15.54 0 0 0
02/10/2015
15.86
 2,040 15.86 15.86 15.86 0 0 0
01/10/2015
15.86
 25,428 14.66 15.86 14.70 0 0 0
30/09/2015
14.66
 2,110 14.54 14.78 14.66 0 0 0
29/09/2015
14.54
 4,500 14.54 14.54 14.54 0 0 0
28/09/2015
14.54
 5,610 14.42 14.74 14.42 0 0 0
25/09/2015
14.42
 307 14.34 14.42 14.42 0 0 0
24/09/2015
14.34
 11,490 14.34 14.42 14.34 0 0 0
23/09/2015
14.34
 7,530 14.34 14.34 14.34 0 0 0
22/09/2015
14.34
 8,020 14.54 14.54 14.34 0 0 0
21/09/2015
14.54
 7,400 14.74 14.74 14.54 0 0 0
18/09/2015
14.74
 1,000 14.54 14.74 14.74 0 0 0
17/09/2015
14.54
 6,700 14.38 14.90 13.75 800 0 0.0
16/09/2015
14.38
 200 14.34 14.94 14.38 0 0 0
15/09/2015
14.34
 3,700 14.30 14.34 14.26 0 0 0
14/09/2015
14.30
 100 14.50 14.50 14.30 0 0 0
11/09/2015
14.50
 5,877 13.94 14.50 13.94 0 0 0
10/09/2015
13.94
 8,300 13.59 13.98 13.75 0 0 0
09/09/2015
13.59
 0 13.59 13.59 13.59 0 0 0
08/09/2015
13.59
 2,800 13.59 13.59 13.59 0 0 0
07/09/2015
13.59
 100 13.55 13.59 13.59 0 0 0
04/09/2015
13.55
 2,200 13.75 13.75 13.55 0 0 0
03/09/2015
13.75
 3,000 13.63 13.75 13.63 0 0 0
01/09/2015
13.63
 26,876 13.55 13.63 13.59 0 0 0
31/08/2015
13.55
 9 13.55 13.55 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |