CTCP Viglacera Hạ Long I (hly)

9.60
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) 		0.20 2.13% 400 0 0
9.20
9.60
9.60
2 tháng
(2026-01-15) 		0.20 2.13% 700 0 0
9.20
9.60
9.60
3 tháng
(2025-12-16) 		-1.40 -12.73% 26,700 0 0
9.20
12.60
9.60
6 tháng
(2025-09-17) 		-1.40 -12.73% 38,800 0 0
9.20
12.60
9.60
12 tháng
(2025-03-21) 		-3.70 -27.82% 97,400 0 0
9.20
14
9.60
24 tháng
(2024-03-26) 		-0.90 -8.57% 138,043 0 0
9.20
16.50
9.60
36 tháng
(2023-04-03) 		-4.60 -32.39% 218,156 0 0
7.80
20.90
9.60
60 tháng
(2021-04-12) 		-8.70 -47.54% 451,072 5,000 0.1
7.80
21
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2009
26.63
 10,700 25.31 26.63 25.91 0 0 0
30/07/2009
25.31
 9,700 25.61 25.73 24.71 0 0 0
29/07/2009
25.61
 10,400 25.61 26.09 24.71 0 0 0
28/07/2009
25.61
 12,800 27.12 27.12 25.61 0 0 0
27/07/2009
27.12
 7,700 25.97 27.72 26.82 0 0 0
24/07/2009
25.97
 14,900 24.41 25.97 25.31 0 0 0
23/07/2009
24.41
 4,400 23.44 24.41 23.98 0 0 0
22/07/2009
23.44
 3,800 23.62 23.80 23.44 0 0 0
21/07/2009
23.62
 7,200 22.24 23.62 22.90 0 0 0
20/07/2009
22.24
 5,200 21.99 22.30 21.99 1,000 600 0
17/07/2009
21.99
 300 22.90 22.90 21.99 0 0 0
16/07/2009
22.90
 4,200 22.66 23.80 22.78 1,000 0 0
15/07/2009
22.66
 3,000 22.60 22.66 22.06 1,000 0 0
14/07/2009
22.60
 2,900 22.06 23.20 21.99 0 0 0
13/07/2009
22.06
 5,500 23.38 23.38 22.06 0 1,000 0
10/07/2009
23.38
 3,600 23.26 23.50 22.96 0 1,500 0
09/07/2009
23.26
 4,500 23.20 23.86 23.26 0 1,700 0
08/07/2009
23.20
 1,900 23.50 24.04 23.20 0 1,200 0
07/07/2009
23.50
 6,600 24.10 25.31 23.50 0 0 0
06/07/2009
24.10
 2,200 23.50 24.16 22.24 0 0 0
03/07/2009
23.50
 2,800 24.10 24.10 23.26 0 300 0
02/07/2009
24.10
 4,200 24.10 24.10 22.72 0 0 0
01/07/2009
24.10
 4,500 24.71 24.71 23.20 0 500 0
30/06/2009
24.71
 2,900 25.07 25.31 24.41 0 0 0
29/06/2009
25.07
 3,600 24.71 25.07 24.71 0 0 0
26/06/2009
24.71
 8,700 24.10 24.83 24.10 1,100 0 0
25/06/2009
24.10
 5,900 23.56 25.19 24.10 0 0 0
24/06/2009
23.56
 700 22.30 23.56 23.50 0 0 0
23/06/2009
22.30
 12,800 23.44 23.44 21.93 900 0 0
22/06/2009
23.44
 6,500 24.83 26.51 23.38 0 0 0
19/06/2009
24.83
 10,700 25.01 26.57 24.71 0 0 0
18/06/2009
25.01
 10,300 23.80 25.01 24.10 0 0 0
17/06/2009
23.80
 15,300 24.95 24.95 23.26 0 0 0
16/06/2009
24.95
 11,600 26.82 26.82 24.95 0 0 0
15/06/2009
26.82
 4,000 27.36 27.36 26.82 0 0 0
12/06/2009
27.36
 7,800 28.44 29.53 27.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |