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)
25/04/2024
11.90
 0 11.90 11.90 11.90 0 0 0
24/04/2024
11.90
 100 11.90 11.90 11.90 100 0 0.0
23/04/2024
11.20
 0 11.20 11.20 11.20 0 0 0
22/04/2024
11.20
 3,600 11.20 11.20 11.20 0 0 0
19/04/2024
12.10
 100 12.10 12.10 12.10 0 0 0
17/04/2024
12.40
 3,600 11.70 12.40 11.50 0 0 0
16/04/2024
12.70
 100 12.70 12.70 12.70 0 0 0
15/04/2024
11.90
 10,700 12 12.90 11.90 0 4,100 -0.0
12/04/2024
12.10
 200 12.10 12.10 12.10 0 0 0
11/04/2024
12.10
 0 12.10 12.10 12.10 0 0 0
10/04/2024
12.10
 108 12.10 12.10 12.10 0 0 0
09/04/2024
12.50
 10 12.50 12.50 12.50 0 0 0
08/04/2024
12.50
 1,206 13.20 13.20 12 100 1,000 -0.0
05/04/2024
12.10
 1,705 12.90 12.90 12.10 100 0 0.0
04/04/2024
11.90
 201 12.40 12.40 11.90 0 0 0
03/04/2024
12.40
 11,617 12 12.40 12 0 4,000 -0.0
02/04/2024
12.20
 210 13.80 13.80 12.20 100 0 0.0
01/04/2024
12.60
 200 12.60 12.60 12.60 0 0 0
29/03/2024
13.50
 11,011 13.30 13.50 13.30 0 0 0
28/03/2024
12.60
 800 12.20 12.60 12.20 0 0 0
27/03/2024
13
 1,811 13.30 13.30 13 0 0 0
26/03/2024
12.40
 2,900 13 13 12.40 0 0 0
25/03/2024
13.20
 1,600 12.30 13.20 12.30 0 0 0
22/03/2024
12.30
 1,800 12.50 12.90 12.30 0 0 0
21/03/2024
13.40
 106 13.40 13.40 13.40 0 0 0
20/03/2024
13
 7,800 12.30 13 12.20 0 100 -0.0
19/03/2024
13.40
 0 13.40 13.40 13.40 0 0 0
18/03/2024
13.40
 0 13.40 13.40 13.40 0 0 0
15/03/2024
13.40
 0 13.40 13.40 13.40 0 0 0
14/03/2024
13.40
 1 13.40 13.40 13.40 0 0 0
13/03/2024
13.40
 1,100 13.80 13.80 12 100 0 0.0
12/03/2024
12.80
 302 12.90 12.90 12.80 122,875 122,875 0
11/03/2024
13.80
 100 13.80 13.80 13.80 0 0 0
08/03/2024
12.80
 1 12.80 12.80 12.80 0 0 0
07/03/2024
12.80
 2,801 12.80 12.80 12.80 0 0 0
06/03/2024
12.80
 0 12.80 12.80 12.80 0 0 0
05/03/2024
12.80
 100 12.80 12.80 12.80 0 0 0
04/03/2024
12.80
 2,501 14 14 12.80 79,400 79,300 0.0
01/03/2024
12.80
 205 12.80 12.80 12.80 0 0 0
29/02/2024
13.80
 4 13.80 13.80 13.80 0 0 0
28/02/2024
13.80
 301 13.20 13.80 13.20 0 0 0
27/02/2024
13.10
 1,300 12.70 13.10 12.70 100 1,200 -0.0
26/02/2024
13
 0 13 13 13 0 0 0
23/02/2024
13
 0 13 13 13 0 0 0
22/02/2024
13
 4,501 13.30 13.30 13 0 0 0
21/02/2024
13
 1,800 13.60 14.20 13 0 0 0
20/02/2024
13.20
 2,310 13.80 13.80 12.20 100 0 0.0
19/02/2024
12.80
 200 14 14 12.80 100 0 0.0
16/02/2024
12.80
 101 12.80 12.80 12.80 0 0 0
15/02/2024
13.90
 100 13.90 13.90 13.90 0 0 0
07/02/2024
13.20
 200 13.20 13.20 13.20 0 0 0
06/02/2024
13.90
 0 13.90 13.90 13.90 0 0 0
05/02/2024
13.90
 201 13.60 13.90 13.60 0 0 0
02/02/2024
14.20
 200 13.40 14.20 13.40 0 0 0
01/02/2024
13.70
 100 13.70 13.70 13.70 0 0 0
31/01/2024
13.90
 100 13.90 13.90 13.90 0 0 0
30/01/2024
13.50
 1,200 13.50 13.50 13.50 0 1,100 -0.0
29/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
26/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
25/01/2024
14.10
 100 14.10 14.10 14.10 0 0 0
24/01/2024
13.90
 0 13.90 13.90 13.90 0 0 0
23/01/2024
13.90
 0 13.90 13.90 13.90 0 0 0
22/01/2024
13.90
 0 13.90 13.90 13.90 0 0 0
19/01/2024
13.90
 0 13.90 13.90 13.90 0 0 0
18/01/2024
13.90
 800 14.90 14.90 13.90 0 0 0
17/01/2024
14.60
 101 14.60 14.60 14.60 0 0 0
16/01/2024
13.90
 3,600 13.50 13.90 13.50 0 2,000 -0.0
15/01/2024
14
 0 14 14 14 0 0 0
12/01/2024
14
 100 14 14 14 0 0 0
11/01/2024
13.70
 4,800 13.40 14.20 13.20 0 0 0
10/01/2024
14.50
 0 14.50 14.50 14.50 0 0 0
09/01/2024
14.50
 200 14.70 14.70 14.50 0 0 0
08/01/2024
14.20
 1,100 14.20 14.20 14.20 0 0 0
05/01/2024
14.40
 0 14.40 14.40 14.40 0 0 0
04/01/2024
14.40
 1,200 14.40 14.40 14.40 0 0 0
03/01/2024
14.80
 105 14.80 14.80 14.80 0 0 0
02/01/2024
13.70
 0 13.70 13.70 13.70 0 0 0
29/12/2023
13.70
 12,700 15.10 15.10 13.70 0 0 0
28/12/2023
15.10
 0 15.10 15.10 15.10 0 0 0
27/12/2023
15.10
 0 15.10 15.10 15.10 0 0 0
26/12/2023
15.10
 100 14.40 15.10 15.10 0 0 0
25/12/2023
14.40
 0 14.40 14.40 14.40 0 0 0
22/12/2023
14.40
 10,700 15.50 15.50 14 0 1,500 -0.0
21/12/2023
15.50
 25,200 15.40 15.50 13.90 0 100 -0.0
20/12/2023
15.40
 0 15.40 15.40 15.40 0 0 0
19/12/2023
15.40
 100 15 15.40 15.40 0 0 0
18/12/2023
15
 74,100 14.20 15.20 13.20 0 0 0
15/12/2023
14.20
 5,600 13.70 14.20 14.20 0 0 0
14/12/2023
13.70
 200 13.60 13.80 13.70 0 0 0
13/12/2023
13.60
 2,500 14.90 14.90 13.60 0 0 0
12/12/2023
14.90
 0 14.90 14.90 14.90 0 0 0
11/12/2023
14.90
 400 14 14.90 14 0 0 0
08/12/2023
14
 500 15.20 15.20 14 0 0 0
07/12/2023
15.20
 1,100 14.20 15.20 14.20 100 0 0.0
06/12/2023
14.20
 0 14.20 14.20 14.20 0 0 0
05/12/2023
14.20
 14,300 15.20 15.20 13.70 0 0 0
04/12/2023
15.20
 100 14.20 15.20 15.20 0 0 0
01/12/2023
14.20
 1,700 13.70 14.50 13.70 100 0 0
30/11/2023
13.70
 1,100 14 15 13.70 0 0 0
29/11/2023
14
 7,100 14 14 14 0 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |