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)
02/06/2015
13.35
 11,400 13.35 13.35 13.15 0 0 0
01/06/2015
13.35
 4,800 12.75 13.59 12.95 0 0 0
29/05/2015
12.75
 42,052 12.35 13.15 12.51 0 0 0
28/05/2015
12.35
 20,400 12.35 12.47 12.03 0 0 0
27/05/2015
12.35
 4,332 12.07 12.35 11.95 0 0 0
26/05/2015
12.07
 3,400 12.51 12.75 11.95 0 0 0
25/05/2015
12.51
 2,500 12.51 12.51 12.47 0 0 0
22/05/2015
12.51
 16,700 12.07 12.51 11.95 0 0 0
21/05/2015
12.07
 5,300 12.07 12.07 11.95 0 0 0
20/05/2015
12.07
 14,200 12.03 12.07 11.55 0 0 0
19/05/2015
12.03
 11,054 11.95 12.07 11.75 0 0 0
18/05/2015
11.95
 83,100 11.95 12.07 11.95 0 0 0
15/05/2015
11.95
 3,500 12.15 12.15 11.95 0 0 0
14/05/2015
12.15
 10,900 12.15 12.23 11.95 0 0 0
13/05/2015
12.15
 10,200 12.27 12.27 12.15 0 0 0
12/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
12/05/2015
12.27
 7,100 11.79 12.27 11.79 0 0 0
11/05/2015
11.79
 200 11.94 11.94 11.79 0 0 0
08/05/2015
11.94
 2,000 11.94 11.94 11.94 0 0 0
07/05/2015
11.94
 2,147 11.91 11.94 11.94 0 0 0
06/05/2015
11.91
 17,000 12.09 12.09 11.91 0 0 0
05/05/2015
12.09
 4,800 11.94 12.13 11.94 0 0 0
04/05/2015
11.94
 6,100 12.13 12.13 11.94 0 0 0
27/04/2015
12.13
 12,200 12.13 12.13 12.02 0 0 0
24/04/2015
12.13
 10 12.13 12.13 12.13 0 0 0
23/04/2015
12.13
 17,600 12.24 12.24 12.13 0 0 0
22/04/2015
12.24
 18,031 12.13 12.24 12.13 0 0 0
21/04/2015
12.13
 9,514 12.13 12.13 12.13 0 0 0
20/04/2015
12.13
 700 11.98 12.32 11.98 0 0 0
17/04/2015
11.98
 10,900 11.94 11.98 11.76 0 0 0
16/04/2015
11.94
 17,094 11.94 11.94 11.76 0 0 0
15/04/2015
11.94
 11,400 11.76 11.94 11.76 0 0 0
14/04/2015
11.76
 6,610 11.64 11.83 11.64 0 0 0
13/04/2015
11.64
 4,300 11.57 11.64 11.57 0 0 0
10/04/2015
11.57
 7,100 11.87 11.87 11.57 0 0 0
09/04/2015
11.87
 8,132 11.53 11.87 11.53 0 0 0
08/04/2015
11.53
 9,600 11.20 12.13 11.38 0 0 0
07/04/2015
11.20
 3,385 11.31 11.31 11.20 0 0 0
06/04/2015
11.31
 7,700 11.20 11.46 11.20 0 0 0
03/04/2015
11.20
 2,000 11.31 11.31 11.20 0 0 0
02/04/2015
11.31
 9,100 11.20 11.31 11.20 0 0 0
01/04/2015
11.20
 18,500 11.53 11.53 11.20 8,500 0 0.3
31/03/2015
11.53
 11,700 11.20 11.53 11.20 4,900 0 0.1
30/03/2015
11.20
 44,130 11.49 11.49 11.20 24,700 0 0.7
27/03/2015
11.49
 22,300 11.57 11.57 11.31 0 0 0
26/03/2015
11.57
 6,450 11.57 11.57 11.38 0 0 0
25/03/2015
11.57
 16,200 11.57 11.57 11.57 0 0 0
24/03/2015
11.57
 10,130 11.57 11.57 11.35 0 0 0
23/03/2015
11.57
 4,000 11.94 11.94 11.27 1,900 0 0.1
20/03/2015
11.94
 9,305 11.94 11.94 11.79 0 0 0
19/03/2015
11.94
 14,030 12.13 12.13 11.94 0 0 0
18/03/2015
12.13
 9,021 11.94 12.13 12.09 0 0 0
17/03/2015
11.94
 4,682 11.83 12.13 11.76 0 0 0
16/03/2015
11.83
 21,332 12.02 12.28 11.68 0 0 0
13/03/2015
12.02
 18,190 11.57 12.73 11.91 0 0 0
12/03/2015
11.57
 8,028 11.27 11.57 11.31 0 0 0
11/03/2015
11.27
 28,510 11.27 11.31 11.27 0 0 0
10/03/2015
11.27
 19,100 11.27 11.53 11.27 0 0 0
09/03/2015
11.27
 8,370 11.94 11.94 11.27 0 0 0
06/03/2015
11.94
 25,942 12.35 12.35 11.83 0 3,927 -0.1
05/03/2015
12.35
 65,840 12.28 12.69 12.32 62,600 0 2.1
04/03/2015
12.28
 23,700 11.94 12.35 11.94 41,400 0 1.3
03/03/2015
11.94
 1,354 12.32 12.32 11.94 0 0 0
02/03/2015
12.32
 0 12.32 12.32 12.32 0 0 0
27/02/2015
12.32
 0 12.32 12.32 12.32 0 0 0
26/02/2015
12.32
 46,800 12.28 12.32 11.57 31,400 0 1.0
25/02/2015
12.28
 8,600 12.88 13.03 11.94 0 0 0
24/02/2015
12.88
 200 12.28 12.88 12.32 0 0 0
13/02/2015
12.28
 800 12.28 12.28 11.94 0 0 0
12/02/2015
12.28
 400 11.94 12.28 11.79 0 0 0
11/02/2015
11.94
 8,200 11.31 12.43 11.31 0 0 0
10/02/2015
11.31
 4,000 11.31 11.31 11.31 0 0 0
09/02/2015
11.31
 7,000 11.35 11.35 11.20 0 0 0
06/02/2015
11.35
 4,800 11.08 11.38 11.08 2,000 0 0.1
05/02/2015
11.08
 11,200 11.08 11.08 11.08 8,000 0 0.2
04/02/2015
11.08
 1,000 11.08 11.08 11.08 0 0 0
03/02/2015
11.08
 0 11.08 11.08 11.08 0 0 0
02/02/2015
11.08
 1,000 11.08 11.08 11.08 0 0 0
30/01/2015
11.08
 6,300 11.20 11.20 11.08 0 0 0
29/01/2015
11.20
 2,300 11.01 11.20 11.08 0 0 0
28/01/2015
11.01
 4,900 11.38 11.38 11.01 0 0 0
27/01/2015
11.38
 2,500 11.53 11.53 11.01 0 0 0
26/01/2015
11.53
 1,100 11.53 11.53 11.20 0 0 0
23/01/2015
11.53
 1,600 11.49 11.57 11.20 0 0 0
22/01/2015
11.49
 6,400 11.01 11.49 10.82 0 0 0
21/01/2015
11.01
 8,900 10.86 11.01 10.79 0 0 0
20/01/2015
10.86
 2,862 10.97 10.97 10.82 0 0 0
19/01/2015
10.97
 14,200 11.01 11.01 10.64 0 0 0
16/01/2015
11.01
 2,500 11.01 11.01 11.01 0 0 0
15/01/2015
11.01
 3,061 11.01 11.01 11.01 0 0 0
14/01/2015
11.01
 0 11.01 11.01 11.01 0 0 0
13/01/2015
11.01
 3,925 11.20 11.20 10.11 0 0 0
12/01/2015
11.20
 0 11.20 11.20 11.20 0 0 0
09/01/2015
11.20
 1,100 11.20 11.46 11.01 0 0 0
08/01/2015
11.20
 100 11.46 11.46 11.20 0 0 0
07/01/2015
11.46
 6,400 11.27 11.46 11.01 0 0 0
06/01/2015
11.27
 4,200 10.82 11.27 10.82 0 0 0
05/01/2015
10.82
 1,600 11.38 11.38 10.82 0 0 0
31/12/2014
11.38
 3,100 11.20 11.38 11.01 0 0 0
30/12/2014
11.20
 2,810 10.82 11.20 10.71 0 0 0
29/12/2014
10.82
 4,190 10.90 10.90 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |