CTCP Viglacera Hạ Long (vhl)

11.30
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
(2025-11-04) 		-0.10 -0.91% 32,200 -1,100 -0.0
10.20
11.90
11.30
2 tháng
(2025-10-06) 		0 0% 41,000 -1,100 -0.0
10.10
11.90
11.30
3 tháng
(2025-09-05) 		-0.10 -0.91% 68,100 1,900 0.0
10.10
11.90
11.30
6 tháng
(2025-06-09) 		0.30 2.83% 254,300 -37,000 -0.4
10.10
11.90
11.30
12 tháng
(2024-12-09) 		0 0% 540,556 -100,000 -0.8
8.90
11.90
11.30
24 tháng
(2023-12-15) 		-3.30 -23.24% 1,098,946 -199,900 -1.9
8.90
15.50
11.30
36 tháng
(2022-12-20) 		-10.10 -48.10% 2,856,816 -376,200 -4.9
8.90
25
11.30
60 tháng
(2020-12-30) 		-12.30 -53.01% 4,810,492 -224,742 -2.6
8.90
27.90
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11
 12,000 11 11 11 0 6,800 -0.1
23/09/2024
11
 12,200 11 11 11 0 7,200 -0.1
20/09/2024
11.30
 0 11.30 11.30 11.30 0 0 0
19/09/2024
11.30
 12 11.30 11.30 11.30 0 0 0
18/09/2024
11.30
 0 11.30 11.30 11.30 0 0 0
17/09/2024
11.30
 1 11.30 11.30 11.30 0 0 0
16/09/2024
11.30
 5 11.30 11.30 11.30 0 0 0
13/09/2024
11.30
 610 11.70 11.70 11.30 100 0 0.0
12/09/2024
10.70
 5 10.70 10.70 10.70 0 0 0
11/09/2024
10.70
 3,000 11.50 11.50 10.70 100 1,000 -0.0
10/09/2024
10.50
 315 10.50 10.50 10.50 0 0 0
09/09/2024
10.60
 17,032 11.50 11.60 10.60 0 0 0
06/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
05/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
04/09/2024
11.60
 73 11.60 11.60 11.60 0 0 0
30/08/2024
11.60
 0 11.60 11.60 11.60 0 0 0
29/08/2024
11.60
 100 11.60 11.60 11.60 100 0 0.0
28/08/2024
10.70
 1,371 11.30 11.30 10.60 0 0 0
27/08/2024
11.30
 0 11.30 11.30 11.30 0 0 0
26/08/2024
11.30
 0 11.30 11.30 11.30 0 0 0
23/08/2024
11.30
 17 11.30 11.30 11.30 0 0 0
22/08/2024
11.30
 300 11.60 11.60 11.30 100 100 0
21/08/2024
10.70
 3,600 10.60 10.70 10.60 0 0 0
20/08/2024
10.60
 900 11.70 11.70 10.60 100 500 -0.0
19/08/2024
10.70
 200 11.90 11.90 10.70 0 0 0
16/08/2024
11.50
 23 11.50 11.50 11.50 0 0 0
15/08/2024
11.50
 0 11.50 11.50 11.50 0 0 0
14/08/2024
11.50
 1,203 11.80 11.80 10.80 0 0 0
13/08/2024
10.80
 0 10.80 10.80 10.80 0 0 0
12/08/2024
10.80
 100 10.80 10.80 10.80 0 0 0
09/08/2024
10.70
 304 11.40 11.40 10.70 0 0 0
08/08/2024
10.60
 3,900 11.40 11.40 10.60 0 1,100 -0.0
07/08/2024
11.50
 800 11.50 11.50 11.50 0 0 0
06/08/2024
11.40
 100 11.40 11.40 11.40 100 0 0.0
05/08/2024
10.80
 7,910 11.50 11.50 10.60 100 3,900 -0.0
02/08/2024
11.50
 0 11.50 11.50 11.50 0 0 0
01/08/2024
11.50
 100 11.50 11.50 11.50 100 0 0.0
31/07/2024
10.90
 2,200 11.20 11.90 10.90 0 0 0
30/07/2024
11.90
 0 11.90 11.90 11.90 0 0 0
29/07/2024
11.90
 100 11.90 11.90 11.90 0 0 0
26/07/2024
12.10
 4 12.10 12.10 12.10 0 0 0
25/07/2024
12.10
 100 12.10 12.10 12.10 100 0 0.0
24/07/2024
11
 6,140 12.10 12.10 11 100 3,000 -0.0
23/07/2024
11
 2,100 12.10 12.10 11 100 1,000 -0.0
22/07/2024
11
 200 12.40 12.40 11 100 0 0.0
19/07/2024
11.30
 146 11.30 11.30 11.30 0 0 0
18/07/2024
11.50
 103 11.50 11.50 11.50 0 100 -0.0
17/07/2024
11.70
 3 11.70 11.70 11.70 0 0 0
16/07/2024
11.70
 0 11.70 11.70 11.70 0 0 0
15/07/2024
11.70
 1,200 11.70 11.70 11.70 100 400 -0.0
12/07/2024
11.10
 100 11.10 11.10 11.10 0 0 0
11/07/2024
11.80
 100 11.80 11.80 11.80 0 0 0
10/07/2024
11
 14,059 11.10 11.10 11 8,100 7,000 0.0
09/07/2024
11.20
 900 11.60 11.60 11.20 0 0 0
08/07/2024
11.70
 300 12 12 11.70 0 0 0
05/07/2024
12
 600 12.20 12.20 12 100 0 0.0
04/07/2024
11.10
 1,200 12.50 12.50 11.10 100 0 0.0
03/07/2024
11.40
 500 13.60 13.60 11.40 400 100 0.0
02/07/2024
12.40
 1,829 12.30 12.40 12.30 1,800 0 0.0
01/07/2024
13.50
 800 13.40 13.50 13.40 800 0 0.0
28/06/2024
13.50
 23,900 12.40 13.50 12.40 0 11,000 -0.1
27/06/2024
12.50
 35,200 11.80 12.50 11.10 0 13,000 -0.2
26/06/2024
11.80
 0 11.80 11.80 11.80 0 0 0
25/06/2024
11.80
 902 11.80 11.80 11.50 100 0 0.0
24/06/2024
11
 7,100 12.10 12.10 11 100 0 0.0
21/06/2024
12.20
 502 12.30 12.30 12.20 0 0 0
20/06/2024
11.80
 12 11.80 11.80 11.80 0 0 0
19/06/2024
11.80
 0 11.80 11.80 11.80 0 0 0
18/06/2024
11.80
 300 12.10 12.10 11 100 0 0.0
17/06/2024
11.50
 8,800 11.70 11.80 11.50 8,500 0 0.1
14/06/2024
11
 802 11.80 11.80 11 500 0 0.0
13/06/2024
11.80
 3,405 11.50 11.80 11.50 0 100 -0.0
12/06/2024
11.80
 500 11.80 11.80 11.80 0 0 0
11/06/2024
12
 101 12 12 12 100 0 0.0
10/06/2024
11
 2,202 11 11 11 0 0 0
07/06/2024
12
 100 12 12 12 0 0 0
06/06/2024
12.10
 0 12.10 12.10 12.10 0 0 0
05/06/2024
12.10
 62 12.10 12.10 12.10 0 0 0
04/06/2024
12.10
 200 11.70 12.10 11.70 0 0 0
03/06/2024
11.80
 0 11.80 11.80 11.80 0 0 0
31/05/2024
11.80
 902 11 11.80 11 0 0 0
30/05/2024
11.90
 301 11.30 11.90 10.70 100 100 0
29/05/2024
11.30
 9,008 10.30 11.30 10.30 200 8,900 -0.1
28/05/2024
11.30
 18,402 11.30 11.30 11.30 200 13,000 -0.1
27/05/2024
10.30
 5,200 11.40 11.40 10.30 0 0 0
24/05/2024
11.40
 100 11.40 11.40 11.40 0 0 0
23/05/2024
11.70
 1,300 12 12 11 0 0 0
22/05/2024
12.10
 1,700 11.20 12.10 10.20 0 0 0
21/05/2024
11.20
 2,200 11.20 11.20 11.20 0 0 0
20/05/2024
11.40
 600 11.40 11.40 11.40 0 600 -0.0
17/05/2024
11.40
 0 11.40 11.40 11.40 0 0 0
16/05/2024
11.40
 506 11.40 11.40 11.40 0 0 0
15/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
14/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
13/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
10/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
09/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
08/05/2024
11.30
 300 11.30 11.30 11.30 0 0 0
07/05/2024
11.40
 200 11.40 11.40 11.40 0 0 0
06/05/2024
11.40
 100 11.40 11.40 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |