CTCP Viglacera Hạ Long I (hly)

9.90
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
(2026-05-20) 		0 0% 0 0 0
9.90
9.90
9.90
2 tháng
(2026-04-20) 		-1.10 -10% 60,600 0 0
9.90
13.20
9.90
3 tháng
(2026-03-23) 		0.30 3.12% 67,100 -12,000 -0.1
9.60
13.20
9.90
6 tháng
(2025-12-22) 		-1.10 -10% 93,300 -12,000 -0.1
9.20
13.20
9.90
12 tháng
(2025-06-24) 		-2.60 -20.80% 140,400 -12,000 -0.1
9.20
13.20
9.90
24 tháng
(2024-07-01) 		-3.70 -27.21% 178,730 -12,000 -0.1
9.20
16.50
9.90
36 tháng
(2023-07-05) 		-11 -52.63% 284,056 -12,000 -0.1
7.80
20.90
9.90
60 tháng
(2021-07-15) 		-3.40 -25.56% 376,010 -6,000 0.0
7.80
21
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2010
25.26
 800 25.26 25.26 25.26 0 0 0
01/07/2010
25.26
 0 25.20 25.26 25.26 0 0 0
30/06/2010
25.20
 1,800 25.33 26.13 25.20 1,100 0 0.0
29/06/2010
25.33
 3,000 25.46 25.46 25.33 1,000 0 0.0
28/06/2010
25.46
 1,600 26.00 26.00 25.46 0 0 0
25/06/2010
26.00
 400 24.93 26.00 24.79 100 0 0.0
24/06/2010
24.93
 200 24.86 26.13 24.93 0 0 0
23/06/2010
24.86
 100 26.13 26.13 24.86 0 0 0
22/06/2010
26.13
 400 25.80 26.13 25.80 0 0 0
21/06/2010
25.80
 3,100 26.80 26.80 25.80 0 0 0
18/06/2010
26.80
 100 26.67 26.80 26.80 100 0 0.0
17/06/2010
26.67
 0 26.67 26.67 26.67 0 0 0
16/06/2010
26.67
 100 26.74 26.74 26.67 0 0 0
15/06/2010
26.74
 600 26.80 26.80 25.13 0 0 0
14/06/2010
26.80
 400 23.92 26.80 23.59 0 0 0
11/06/2010
23.92
 400 25.46 25.60 23.92 0 0 0
10/06/2010
25.46
 100 27.21 27.21 25.46 0 0 0
09/06/2010
27.21
 200 26.13 27.21 24.93 0 0 0
08/06/2010
26.13
 0 26.13 26.13 26.13 0 0 0
07/06/2010
26.13
 100 27.47 27.47 26.13 0 0 0
04/06/2010
27.47
 0 27.81 27.47 27.47 0 0 0
03/06/2010
27.81
 400 27.21 27.81 27.34 0 0 0
02/06/2010
27.21
 400 26.80 27.81 27.21 0 0 0
01/06/2010
26.80
 400 27.81 27.81 25.93 0 0 0
31/05/2010
27.81
 100 26.67 27.81 27.81 0 0 0
28/05/2010
26.67
 1,600 26.47 26.67 26.60 0 0 0
27/05/2010
26.47
 1,200 26.80 26.80 26.47 0 0 0
26/05/2010
26.80
 2,000 25.26 26.80 25.87 0 0 0
25/05/2010
25.26
 200 25.13 26.87 25.26 100 0 0.0
24/05/2010
25.13
 1,000 23.19 26.07 25.13 200 0 0.0
21/05/2010
23.19
 5,100 26.13 26.13 23.19 200 0 0.0
20/05/2010
26.13
 200 25.26 26.13 23.59 100 0 0.0
19/05/2010
25.26
 1,600 26.47 26.47 25.26 0 0 0
18/05/2010
26.47
 100 25.53 26.47 26.47 100 0 0.0
17/05/2010
25.53
 2,100 26.80 26.80 25.53 0 0 0
14/05/2010
26.80
 2,700 26.80 27.14 26.80 100 0 0.0
13/05/2010
26.80
 200 26.40 26.80 26.80 0 0 0
12/05/2010
26.40
 4,000 27.14 27.14 26.40 0 600 -0.0
11/05/2010
27.14
 2,500 27.01 28.41 26.87 0 0 0
10/05/2010
27.01
 9,600 26.74 27.14 26.00 0 0 0
07/05/2010
26.74
 600 27.01 27.47 26.74 0 0 0
06/05/2010
27.01
 2,400 28.14 28.75 26.54 600 0 0.0
05/05/2010
28.14
 500 29.15 29.15 28.14 0 0 0
04/05/2010
29.15
 3,600 27.81 29.42 27.54 100 0 0.0
29/04/2010
27.81
 5,800 26.20 27.81 27.81 100 0 0.0
28/04/2010
26.20
 2,600 26.80 26.80 25.46 0 0 0
27/04/2010
26.80
 3,200 27.47 28.81 26.80 100 0 0.0
26/04/2010
27.47
 3,900 27.81 29.42 27.47 0 0 0
22/04/2010
27.81
 400 29.62 29.62 27.81 0 0 0
21/04/2010
29.62
 8,500 29.28 30.62 29.48 0 0 0
20/04/2010
29.28
 25,900 27.47 29.28 27.54 13,000 0 0.6
19/04/2010
27.47
 8,600 27.14 27.47 27.14 3,400 0 0.1
16/04/2010
27.14
 4,300 26.80 27.47 26.74 1,000 0 0.0
15/04/2010
26.80
 1,400 26.80 26.80 26.74 0 1,000 -0.0
14/04/2010
26.80
 8,300 26.13 26.80 26.47 0 6,300 -0.2
13/04/2010
26.13
 3,900 27.21 27.21 26.13 0 2,500 -0.1
12/04/2010
27.21
 2,100 27.41 27.47 27.21 100 0 0.0
09/04/2010
27.41
 1,200 27.47 27.47 27.01 0 0 0
08/04/2010
27.47
 1,100 26.67 27.47 26.80 0 0 0
07/04/2010
26.67
 900 26.80 26.80 26.67 0 0 0
06/04/2010
26.80
 1,300 27.07 27.07 26.80 0 0 0
05/04/2010
27.07
 0 27.21 27.07 27.07 0 0 0
02/04/2010
27.21
 600 26.47 27.21 26.34 0 0 0
01/04/2010
26.47
 200 26.47 26.47 26.47 0 0 0
31/03/2010
26.47
 3,900 26.80 26.80 25.53 0 0 0
30/03/2010
26.80
 1,800 26.94 27.54 26.80 0 0 0
29/03/2010
26.94
 2,200 27.68 27.68 26.27 0 0 0
26/03/2010
27.68
 400 26.54 27.68 27.68 0 0 0
25/03/2010
26.54
 1,400 27.14 27.14 26.47 0 0 0
24/03/2010
27.14
 2,000 27.47 27.68 27.14 0 0 0
23/03/2010
27.47
 0 27.47 27.47 27.47 0 0 0
22/03/2010
27.47
 3,100 27.81 27.81 27.27 0 0 0
19/03/2010
27.81
 100 26.94 27.81 27.81 0 0 0
18/03/2010
26.94
 500 27.47 27.47 26.94 0 0 0
17/03/2010
27.47
 4,800 27.61 27.61 26.80 0 0 0
16/03/2010
27.61
 2,900 28.48 28.48 27.47 0 0 0
15/03/2010
28.48
 7,200 28.48 28.48 28.14 0 0 0
12/03/2010
28.48
 700 28.14 28.48 28.14 0 0 0
11/03/2010
28.14
 5,000 27.81 29.22 27.81 0 0 0
10/03/2010
27.81
 1,200 27.47 27.81 27.14 100 0 0.0
09/03/2010
27.47
 5,900 27.14 27.81 27.47 0 0 0
08/03/2010
27.14
 5,400 26.47 27.14 26.80 0 0 0
05/03/2010
26.47
 2,900 26.47 26.47 26.13 0 0 0
04/03/2010
26.47
 3,400 27.14 27.14 25.87 0 0 0
03/03/2010
27.14
 2,400 25.67 27.14 26.67 0 0 0
02/03/2010
25.67
 1,000 26.67 26.80 25.67 0 0 0
01/03/2010
26.67
 900 26.67 26.80 26.60 0 0 0
26/02/2010
26.67
 0 26.67 26.67 26.67 0 0 0
25/02/2010
26.67
 100 26.34 26.67 26.67 0 0 0
24/02/2010
26.34
 100 25.00 26.34 26.34 0 0 0
23/02/2010
25.00
 2,400 26.34 26.34 24.93 0 0 0
22/02/2010
26.34
 200 26.47 26.47 26.34 0 0 0
12/02/2010
26.47
 1,600 26.13 26.80 26.34 0 0 0
11/02/2010
26.13
 1,600 25.46 26.13 26.07 0 1,100 -0.0
10/02/2010
25.46
 1,500 25.46 25.46 25.46 0 0 0
09/02/2010
25.46
 1,900 25.80 25.80 25.20 0 900 -0.0
08/02/2010
25.80
 2,700 25.33 25.80 25.40 0 0 0
05/02/2010
25.33
 300 25.13 25.87 25.20 100 100 0
04/02/2010
25.13
 900 24.79 26.54 25.13 100 0 0.0
03/02/2010
24.79
 4,300 25.26 25.40 24.79 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |