CTCP Viglacera Hạ Long I (hly)

11
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
(2025-11-05) 		0 0% 0 0 0
11
11
11
2 tháng
(2025-10-06) 		0 0% 12,100 0 0
11
12.50
11
3 tháng
(2025-09-08) 		0 0% 12,100 0 0
11
12.50
11
6 tháng
(2025-06-09) 		-1.50 -12% 46,600 0 0
10.60
12.60
11
12 tháng
(2024-12-10) 		-5.50 -33.33% 82,600 0 0
10.60
16.50
11
24 tháng
(2023-12-29) 		2.10 23.60% 187,556 0 0
8
16.50
11
36 tháng
(2022-12-21) 		-5.70 -34.13% 192,056 0 0
7.80
20.90
11
60 tháng
(2020-12-31) 		-44 -80% 641,808 -43,900 -0.6
7.80
55
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2009
30.15
 11,400 30.66 30.98 30.08 0 900 0
18/09/2009
30.66
 15,900 30.34 31.17 30.28 0 0 0
17/09/2009
30.34
 13,300 29.38 30.79 29.38 0 500 0
16/09/2009
29.38
 44,200 27.40 29.38 27.47 0 0 0
15/09/2009
27.40
 7,600 27.40 27.59 27.27 0 0 0
14/09/2009
27.40
 4,700 26.89 27.72 27.02 0 0 0
11/09/2009
26.89
 800 26.83 26.95 26.89 0 0 0
10/09/2009
26.83
 5,400 26.57 27.15 26.76 0 0 0
09/09/2009
26.57
 8,800 26.83 26.95 26.19 0 0 0
08/09/2009
26.83
 5,300 26.06 26.83 26.19 2,000 0 0
07/09/2009
26.06
 10,100 26.19 26.44 25.93 0 0 0
04/09/2009
26.19
 4,000 26.51 26.95 26.19 0 0 0
03/09/2009
26.51
 1,600 27.21 27.21 26.51 0 0 0
01/09/2009
27.21
 3,100 27.47 27.47 27.21 0 0 0
31/08/2009
27.47
 19,900 26.83 27.78 26.89 300 0 0
28/08/2009
26.83
 8,700 26.51 27.02 26.51 0 0 0
27/08/2009
26.51
 1,400 26.51 26.51 26.19 0 0 0
26/08/2009
26.51
 3,800 26.51 26.83 26.19 0 0 0
25/08/2009
26.51
 1,700 26.83 26.83 26.51 0 0 0
24/08/2009
26.83
 8,300 26.83 27.15 26.83 500 0 0
21/08/2009
26.83
 6,500 26.12 27.15 26.63 0 0 0
20/08/2009
26.12
 2,400 26.63 27.34 26.12 0 0 0
19/08/2009
26.63
 12,800 26.00 26.63 26.00 0 0 0
18/08/2009
26.00
 3,000 25.87 26.19 25.87 0 0 0
17/08/2009
25.87
 2,300 25.55 26.51 25.87 0 0 0
14/08/2009
25.55
 4,000 27.15 27.47 25.55 0 0 0
13/08/2009
27.15
 13,200 26.83 27.21 27.15 0 0 0
12/08/2009
26.83
 2,500 27.21 27.34 26.83 0 0 0
11/08/2009
27.21
 1,700 27.27 27.27 26.51 0 0 0
10/08/2009
27.27
 4,200 26.89 27.40 26.32 0 0 0
07/08/2009: Cổ tức tiền mặt tỉ lệ: 25%
07/08/2009
26.89
 8,100 26.63 27.15 26.63 0 0 0
06/08/2009
26.63
 9,500 27.12 27.24 26.21 0 0 0
05/08/2009
27.12
 7,200 27.00 27.72 26.51 0 0 0
04/08/2009
27.00
 6,200 26.51 27.12 26.70 0 0 0
03/08/2009
26.51
 14,500 26.63 27.72 26.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |