CTCP Viglacera Hạ Long (vhl)

10.50
-0.60
(-5.41%)
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
(2026-04-01) 		-0.50 -4.55% 18,800 100 0.0
10.50
11.10
10.50
2 tháng
(2026-03-02) 		-1.30 -11.02% 53,800 200 0.0
10.50
11.80
10.50
3 tháng
(2026-02-02) 		-0.50 -4.55% 75,100 200 0.0
10.50
12.80
10.50
6 tháng
(2025-11-03) 		-0.50 -4.55% 237,100 1,200 0.0
10
13.30
10.50
12 tháng
(2025-05-06) 		0 0% 547,100 -77,000 -0.6
9.50
13.30
10.50
24 tháng
(2024-05-13) 		-0.80 -7.08% 1,070,118 -180,300 -1.7
8.90
13.50
10.50
36 tháng
(2023-05-17) 		-8.20 -43.85% 1,723,221 -348,300 -4.3
8.90
20.30
10.50
60 tháng
(2021-05-27) 		-12.75 -54.84% 4,717,877 -236,472 -2.9
8.90
27.90
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
7.74
 2,000 8.09 8.09 7.74 0 0 0
19/11/2009
8.09
 5,600 8.00 8.27 7.92 0 0 0
18/11/2009
8.00
 2,300 7.92 8.00 7.92 0 0 0
17/11/2009
7.92
 5,500 7.76 8.27 7.92 0 0 0
16/11/2009
7.76
 5,300 8.18 8.18 7.76 0 0 0
13/11/2009
8.18
 2,000 8.27 8.27 8.18 0 0 0
12/11/2009
8.27
 9,800 7.79 8.37 8.13 0 0 0
11/11/2009
7.79
 700 7.65 8.27 7.79 0 0 0
10/11/2009
7.65
 18,600 8.16 8.27 7.63 0 0 0
09/11/2009
8.16
 11,800 8.80 8.80 8.16 0 0 0
06/11/2009
8.80
 23,400 8.80 9.20 8.27 0 0 0
05/11/2009
8.80
 13,000 8.36 8.99 7.92 0 0 0
04/11/2009
8.36
 15,300 8.97 8.97 8.36 0 0 0
03/11/2009
8.97
 10,000 9.50 9.50 8.97 0 0 0
02/11/2009
9.50
 8,500 10.22 10.55 9.50 0 0 0
30/10/2009
10.22
 97,000 9.82 10.24 9.68 0 0 0
29/10/2009
9.82
 152,500 9.15 9.82 8.62 139,700 10,000 0
28/10/2009
9.15
 4,800 9.25 9.25 9.15 0 0 0
27/10/2009
9.25
 68,500 9.04 9.25 8.65 0 0 0
26/10/2009
9.04
 119,500 8.27 9.04 8.27 0 0 0
23/10/2009
8.27
 10,400 8.71 8.80 8.27 0 3,400 0
22/10/2009
8.71
 27,900 8.97 9.75 8.62 0 3,400 0
21/10/2009
8.97
 49,100 9.01 9.59 8.97 0 0 0
20/10/2009
9.01
 31,900 8.48 9.01 8.80 1,000 0 0
19/10/2009
8.48
 32,000 7.97 8.48 8.09 1,000 0 0
16/10/2009
7.97
 24,900 7.95 8.07 7.92 0 0 0
15/10/2009
7.95
 60,900 7.55 7.95 7.56 0 0 0
14/10/2009
7.55
 2,300 7.58 7.58 7.39 0 0 0
13/10/2009
7.58
 2,800 7.48 7.58 7.21 0 0 0
12/10/2009
7.48
 4,000 7.48 7.65 7.48 0 0 0
09/10/2009
7.48
 13,000 7.18 7.56 7.21 0 0 0
08/10/2009
7.18
 31,200 6.83 7.18 6.77 0 0 0
07/10/2009
6.83
 7,900 6.60 6.83 6.61 0 0 0
06/10/2009
6.60
 2,900 6.60 6.60 6.60 0 0 0
05/10/2009
6.60
 100 6.74 6.74 6.60 3,900 0 0
02/10/2009
6.74
 16,100 6.46 6.83 6.28 3,900 0 0
01/10/2009
6.46
 5,200 6.75 6.77 6.46 0 0 0
30/09/2009
6.75
 2,800 6.84 6.84 6.74 0 0 0
29/09/2009: Quyền mua cổ phiếu: 100/16.128 Giá: 10 (Volume + 16.13%, Ratio=0.16)
29/09/2009
6.84
 3,500 6.61 6.86 6.68 9,500 0 0
28/09/2009
6.61
 38,200 6.45 6.76 6.45 8,100 0 0
25/09/2009
6.45
 9,100 6.45 6.61 6.31 0 0 0
24/09/2009
6.45
 6,900 6.29 6.45 6.29 0 0 0
23/09/2009
6.29
 24,200 6.29 6.53 6.29 0 0 0
22/09/2009
6.29
 24,900 6.34 6.39 6.13 0 0 0
21/09/2009
6.34
 9,500 6.61 6.69 6.34 0 0 0
18/09/2009
6.61
 26,100 6.69 6.75 6.29 0 0 0
17/09/2009
6.69
 24,800 6.42 6.76 6.37 0 0 0
16/09/2009
6.42
 31,100 6.13 6.42 6.28 0 0 0
15/09/2009
6.13
 18,700 6.02 6.13 5.98 0 0 0
14/09/2009
6.02
 12,600 6.02 6.02 5.98 0 0 0
11/09/2009
6.02
 6,200 5.98 6.04 5.98 0 0 0
10/09/2009
5.98
 29,400 5.90 6.07 5.90 0 0 0
09/09/2009
5.90
 21,600 5.74 6.06 5.73 0 0 0
08/09/2009
5.74
 10,600 5.52 5.79 5.58 0 0 0
07/09/2009
5.52
 2,700 5.47 5.54 5.51 0 0 0
04/09/2009
5.47
 12,300 5.58 5.58 5.47 0 0 0
03/09/2009
5.58
 6,500 5.55 5.58 5.47 0 0 0
01/09/2009
5.55
 6,700 5.58 5.63 5.52 0 0 0
31/08/2009
5.58
 11,300 5.40 5.58 5.51 0 0 0
28/08/2009
5.40
 5,100 5.51 5.51 5.36 0 0 0
27/08/2009
5.51
 20,500 5.43 5.51 5.36 0 0 0
26/08/2009
5.43
 10,100 5.60 5.60 5.36 0 0 0
25/08/2009
5.60
 8,300 5.52 5.60 5.57 0 0 0
24/08/2009
5.52
 11,800 5.54 5.60 5.52 0 0 0
21/08/2009
5.54
 6,500 5.43 5.55 5.49 0 0 0
20/08/2009
5.43
 4,800 5.35 5.43 5.40 0 0 0
19/08/2009
5.35
 3,200 5.35 5.35 5.35 0 0 0
18/08/2009
5.35
 1,700 5.43 5.46 5.35 0 0 0
17/08/2009
5.43
 6,300 5.43 5.57 5.43 0 0 0
14/08/2009
5.43
 600 5.52 5.52 5.43 0 0 0
13/08/2009
5.52
 13,700 5.66 5.82 5.52 0 0 0
12/08/2009: Cổ tức tiền mặt tỉ lệ: 17%
12/08/2009
5.66
 5,500 5.46 5.66 5.66 0 0 0
11/08/2009
5.46
 12,300 5.37 5.46 5.25 0 0 0
10/08/2009
5.37
 19,900 5.26 5.41 5.32 0 0 0
07/08/2009
5.26
 5,700 5.25 5.28 5.26 0 0 0
06/08/2009
5.25
 5,600 5.46 5.46 5.25 0 0 0
05/08/2009
5.46
 6,800 5.46 5.49 5.41 0 0 0
04/08/2009
5.46
 33,000 5.17 5.52 5.26 0 0 0
03/08/2009
5.17
 1,300 5.17 5.17 5.16 0 0 0
31/07/2009
5.17
 3,600 5.10 5.17 5.10 0 0 0
30/07/2009
5.10
 100 4.83 5.10 5.10 0 0 0
29/07/2009
4.83
 600 5.10 5.10 4.83 0 0 0
28/07/2009
5.10
 1,400 5.25 5.32 5.10 0 0 0
27/07/2009
5.25
 5,200 5.23 5.58 5.25 0 0 0
24/07/2009
5.23
 8,500 4.95 5.23 5.22 0 0 0
23/07/2009
4.95
 7,400 4.66 4.95 4.80 0 0 0
22/07/2009
4.66
 5,500 4.78 4.95 4.66 0 0 0
21/07/2009
4.78
 2,200 4.65 4.78 4.65 0 0 0
20/07/2009
4.65
 5,800 4.57 4.65 4.54 0 0 0
17/07/2009
4.57
 4,800 4.80 4.80 4.57 0 0 0
16/07/2009
4.80
 5,000 4.72 4.80 4.77 0 0 0
15/07/2009
4.72
 3,500 4.50 4.72 4.57 0 0 0
14/07/2009
4.50
 10,900 4.57 4.57 4.50 0 0 0
13/07/2009
4.57
 1,500 4.72 4.72 4.53 0 0 0
10/07/2009
4.72
 2,600 4.87 4.87 4.57 0 0 0
09/07/2009
4.87
 600 4.95 4.95 4.54 0 0 0
08/07/2009
4.95
 3,000 5.02 5.10 4.74 0 0 0
07/07/2009
5.02
 8,100 5.02 5.02 4.62 0 0 0
06/07/2009
5.02
 6,800 4.87 5.02 4.54 0 0 0
03/07/2009
4.87
 2,000 4.80 4.87 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |