CTCP Viglacera Hạ Long I (hly)

9.40
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
(2025-12-29) 		-1.60 -14.55% 25,800 0 0
9.40
12.60
9.40
2 tháng
(2025-11-28) 		-1.60 -14.55% 26,300 0 0
9.40
12.60
9.40
3 tháng
(2025-10-29) 		-1.60 -14.55% 26,300 0 0
9.40
12.60
9.40
6 tháng
(2025-07-31) 		-3 -24.19% 41,100 0 0
9.40
12.60
9.40
12 tháng
(2025-02-03) 		-7.10 -43.03% 108,900 0 0
9.40
16.50
9.40
24 tháng
(2024-02-07) 		1.40 17.50% 138,356 0 0
8
16.50
9.40
36 tháng
(2023-02-13) 		-7.20 -43.37% 217,756 0 0
7.80
20.90
9.40
60 tháng
(2021-02-22) 		-40.10 -81.01% 668,008 -43,900 -0.6
7.80
49.50
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/02/2010
25.26
 1,700 25.40 25.46 25.26 0 0 0
01/02/2010
25.40
 4,300 25.26 25.60 25.40 0 0 0
29/01/2010
25.26
 500 25.20 25.46 25.26 0 0 0
28/01/2010
25.20
 2,000 26.67 26.67 25.13 0 0 0
27/01/2010
26.67
 0 27.07 26.67 26.67 0 0 0
26/01/2010
27.07
 9,800 25.33 27.07 26.13 0 2,000 -0.1
25/01/2010
25.33
 1,300 24.79 25.33 25.26 0 0 0
22/01/2010
24.79
 1,000 23.45 24.79 24.73 0 0 0
21/01/2010
23.45
 3,900 24.79 24.79 23.25 0 0 0
20/01/2010
24.79
 400 25.26 25.26 24.79 100 0 0.0
19/01/2010
25.26
 700 25.53 25.53 25.13 0 0 0
18/01/2010
25.53
 0 25.80 25.53 25.53 0 0 0
15/01/2010
25.80
 1,600 25.40 25.80 25.46 0 0 0
14/01/2010
25.40
 1,700 25.20 25.60 25.40 0 0 0
13/01/2010
25.20
 2,500 26.34 26.34 25.13 0 0 0
12/01/2010
26.34
 900 28.08 28.08 26.34 0 0 0
11/01/2010
28.08
 0 27.47 28.08 28.08 0 0 0
08/01/2010
27.47
 1,800 29.22 29.22 27.47 0 0 0
07/01/2010
29.22
 0 28.81 29.22 29.22 0 0 0
06/01/2010
28.81
 1,700 30.83 30.83 28.55 0 0 0
05/01/2010
30.83
 2,900 29.22 31.03 29.82 0 0 0
04/01/2010
29.22
 5,200 27.14 29.22 28.81 0 0 0
31/12/2009
27.14
 4,700 25.80 27.41 27.14 0 0 0
30/12/2009
25.80
 300 24.93 25.80 25.46 0 0 0
29/12/2009
24.93
 300 24.93 25.13 24.93 0 0 0
28/12/2009
24.93
 100 26.13 26.13 24.93 0 0 0
25/12/2009
26.13
 5,800 24.79 26.13 24.46 0 0 0
24/12/2009
24.79
 600 23.92 24.79 24.12 0 0 0
23/12/2009
23.92
 3,100 22.38 23.92 23.79 0 0 0
22/12/2009
22.38
 1,700 23.65 24.12 22.38 0 0 0
21/12/2009
23.65
 800 23.25 23.65 23.45 200 0 0
18/12/2009
23.25
 3,500 22.11 23.25 20.57 0 0 0
17/12/2009
22.11
 3,000 22.65 22.65 21.71 0 0 0
16/12/2009
22.65
 10,300 24.12 25.46 22.65 0 0 0
15/12/2009
24.12
 3,100 24.66 24.66 24.12 0 0 0
14/12/2009
24.66
 300 22.78 24.66 24.66 0 0 0
11/12/2009
22.78
 8,500 23.79 23.79 22.78 0 0 0
10/12/2009
23.79
 5,400 24.12 24.79 23.39 900 0 0
09/12/2009
24.12
 9,400 26.00 26.13 24.12 2,000 0 0
08/12/2009
26.00
 2,400 26.13 26.13 24.59 0 0 0
07/12/2009
26.13
 3,100 27.34 27.34 26.00 0 0 0
04/12/2009
27.34
 1,600 29.15 31.09 27.07 0 0 0
03/12/2009
29.15
 1,800 28.81 29.15 29.02 0 0 0
02/12/2009
28.81
 400 29.15 30.15 28.81 0 0 0
01/12/2009
29.15
 200 27.54 29.15 29.15 0 0 0
30/11/2009: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2009
27.54
 3,700 27.27 27.54 27.14 0 0 0
27/11/2009
27.27
 8,300 27.21 27.47 25.36 0 0 0
26/11/2009
27.21
 4,300 29.19 29.19 27.21 0 0 0
25/11/2009
29.19
 2,900 31.30 31.30 29.13 0 0 0
24/11/2009
31.30
 2,700 31.30 31.43 31.30 0 0 0
23/11/2009
31.30
 4,100 31.74 32.57 31.11 0 0 0
20/11/2009
31.74
 600 31.94 31.94 30.98 0 0 0
19/11/2009
31.94
 7,000 31.94 31.94 30.98 0 0 0
18/11/2009
31.94
 12,200 31.94 31.94 30.98 0 0 0
17/11/2009
31.94
 100 30.98 31.94 31.94 0 0 0
16/11/2009
30.98
 1,600 31.30 31.30 29.76 0 0 0
13/11/2009
31.30
 2,100 31.11 32.57 30.98 0 0 0
12/11/2009
31.11
 3,300 30.02 31.11 31.11 0 0 0
11/11/2009
30.02
 6,300 29.45 30.02 28.74 0 0 0
10/11/2009
29.45
 6,500 31.17 31.17 29.13 0 0 0
09/11/2009
31.17
 3,200 30.34 33.72 31.17 0 0 0
06/11/2009
30.34
 6,500 32.83 34.68 30.34 0 100 0
05/11/2009
32.83
 7,700 31.17 32.83 31.62 0 0 0
04/11/2009
31.17
 5,000 30.02 31.43 30.21 0 0 0
03/11/2009
30.02
 9,100 31.17 31.30 29.70 0 500 0
02/11/2009
31.17
 11,100 32.38 32.89 30.15 0 500 0
30/10/2009
32.38
 5,300 30.66 32.38 31.94 0 0 0
29/10/2009
30.66
 17,900 32.57 32.57 29.32 1,000 0 0
28/10/2009
32.57
 14,600 32.77 32.77 31.30 0 0 0
27/10/2009
32.77
 18,100 34.81 34.81 32.77 0 0 0
26/10/2009
34.81
 13,200 35.45 36.73 34.75 0 0 0
23/10/2009
35.45
 32,300 37.37 38.96 35.26 0 1,000 0
22/10/2009
37.37
 27,000 37.68 39.92 37.05 0 400 0
21/10/2009
37.68
 72,000 35.83 38.32 36.47 0 0 0
20/10/2009
35.83
 2,400 34.36 35.83 35.83 0 0 0
19/10/2009
34.36
 29,400 32.26 34.36 32.13 0 500 0
16/10/2009
32.26
 33,100 30.85 32.89 31.30 1,500 200 0
15/10/2009
30.85
 37,300 29.13 30.85 30.40 0 0 0
14/10/2009
29.13
 12,000 28.10 29.57 27.78 500 0 0
13/10/2009
28.10
 13,300 29.38 29.51 27.85 0 0 0
12/10/2009
29.38
 7,300 28.81 29.89 28.81 500 0 0
09/10/2009
28.81
 9,600 27.98 29.06 27.98 0 0 0
08/10/2009
27.98
 5,300 27.98 27.98 27.85 0 0 0
07/10/2009
27.98
 6,200 27.15 28.55 27.47 0 0 0
06/10/2009
27.15
 2,000 26.63 27.15 26.57 0 0 0
05/10/2009
26.63
 1,700 26.19 26.83 26.19 0 0 0
02/10/2009
26.19
 4,000 26.89 27.72 25.61 0 0 0
01/10/2009
26.89
 11,800 28.42 28.42 26.83 0 1,000 0
30/09/2009
28.42
 2,400 29.38 29.38 28.10 0 0 0
29/09/2009
29.38
 1,600 28.74 29.38 28.74 0 0 0
28/09/2009
28.74
 3,200 28.87 29.89 28.74 0 0 0
25/09/2009
28.87
 9,900 28.74 28.93 28.10 0 1,000 0
24/09/2009
28.74
 7,500 29.13 29.38 28.23 0 200 0
23/09/2009
29.13
 10,000 29.19 30.28 29.13 0 0 0
22/09/2009
29.19
 10,900 30.15 30.34 29.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |