CTCP Viglacera Hạ Long (vhl)

11
0.50
(4.76%)
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
(2025-12-30) 		-0.20 -1.87% 76,800 100 0.0
10.50
13.30
11
2 tháng
(2025-12-01) 		-0.40 -3.67% 150,400 2,800 0.0
10
13.30
11
3 tháng
(2025-10-31) 		-0.50 -4.55% 161,200 1,000 0.0
10
13.30
11
6 tháng
(2025-08-04) 		-0.50 -4.55% 322,600 -10,000 -0.1
10
13.30
11
12 tháng
(2025-02-03) 		0.80 8.25% 594,615 -93,500 -0.7
9.50
13.30
11
24 tháng
(2024-02-15) 		-3.40 -24.46% 1,085,239 -193,100 -1.8
8.90
13.90
11
36 tháng
(2023-02-14) 		-13.50 -56.25% 2,945,772 -368,200 -4.7
8.90
24
11
60 tháng
(2021-02-24) 		-11.24 -51.70% 4,835,638 -221,642 -2.5
8.90
27.90
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
14
 100 14.50 14.50 14 0 100 -0.0
27/11/2023
14.50
 10,600 14.50 14.50 14 0 4,000 -0.1
24/11/2023
14.50
 1,100 15.60 15.60 14.50 0 0 0
23/11/2023
15.60
 100 14.50 15.60 15.60 0 0 0
22/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
21/11/2023
14.50
 6,000 14.50 14.50 14.10 0 2,400 -0.0
20/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
17/11/2023
14.50
 3,500 14.50 14.50 14.50 0 1,900 -0.0
16/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
15/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
14/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
13/11/2023
14.50
 300 14.50 14.50 14.50 0 0 0
10/11/2023
14.50
 1,500 14.90 14.90 14 0 1,000 -0.0
09/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
08/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
07/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
06/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
03/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
02/11/2023
14.90
 100 13.60 14.90 14.90 100 0 0.0
01/11/2023
13.60
 0 13.60 13.60 13.60 0 0 0
31/10/2023
13.60
 4,500 14 14 13.40 100 2,000 -0.0
30/10/2023
14
 0 14 14 14 0 0 0
27/10/2023
14
 600 14 14.40 14 0 0 0
26/10/2023
14
 200 14 15.40 14 100 0 0.0
25/10/2023
14
 1,100 14.50 14.50 14 0 0 0
24/10/2023
14.50
 300 14 15.40 14.50 100 0 0.0
23/10/2023
14
 200 14 15.30 14 100 0 0.0
20/10/2023
14
 400 15 15 14 0 0 0
19/10/2023
15
 3,500 14.50 15.90 15 100 0 0.0
18/10/2023
14.50
 200 14.30 15.70 14.50 100 0 0.0
17/10/2023
14.30
 600 14.30 15.70 14.30 100 0 0.0
16/10/2023
14.30
 2,300 14.90 14.90 14.30 0 0 0
13/10/2023
14.90
 600 14.50 15.90 14.90 100 0 0.0
12/10/2023
14.50
 100 14.90 14.90 14.50 0 0 0
11/10/2023
14.90
 0 14.90 14.90 14.90 0 0 0
10/10/2023
14.90
 12,400 16.50 16.50 14.90 0 0 0
09/10/2023
16.50
 100 15 16.50 16.50 100 0 0.0
06/10/2023
15
 1,400 15.90 15.90 14.90 0 0 0
05/10/2023
15.90
 0 15.90 15.90 15.90 0 0 0
04/10/2023
15.90
 0 15.90 15.90 15.90 0 0 0
03/10/2023
15.90
 400 17.60 17.60 15.90 0 0 0
02/10/2023
17.60
 0 17.60 17.60 17.60 0 0 0
29/09/2023
17.60
 5,000 16.10 17.60 17.60 0 0 0
28/09/2023
16.10
 11,600 14.80 16.10 14.50 0 0 0
27/09/2023
14.80
 0 14.80 14.80 14.80 0 0 0
26/09/2023
14.80
 1,000 14.70 14.80 14.80 0 0 0
25/09/2023
14.70
 600 14.80 15.80 14.70 0 0 0
22/09/2023
14.80
 100 14.80 14.80 14.80 0 0 0
21/09/2023
14.80
 2,600 14.60 14.80 14.60 0 0 0
20/09/2023
14.60
 100 15.10 15.10 14.60 0 0 0
19/09/2023
15.10
 0 15.10 15.10 15.10 0 0 0
18/09/2023
15.10
 700 14.80 15.10 14.80 0 0 0
15/09/2023
14.80
 1,100 14.80 14.80 14.80 0 0 0
14/09/2023
14.80
 400 14.80 14.80 14.80 0 0 0
13/09/2023
14.80
 500 15 15 14.80 0 0 0
12/09/2023
15
 0 15 15 15 0 0 0
11/09/2023
15
 700 15.30 15.30 15 0 0 0
08/09/2023
15.30
 700 15.30 15.30 15.30 0 0 0
07/09/2023
15.30
 1,200 15 16.40 15.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |