CTCP Viglacera Hạ Long (vhl)

12.50
0.50
(4.17%)
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
(2026-07-01) 		-1 -7.69% 9,300 -1,500 0
11
13
12.50
2 tháng
(2026-06-01) 		1.40 13.21% 83,200 -8,300 0
10.60
13.30
12.50
3 tháng
(2026-05-04) 		1.50 14.29% 88,700 -8,200 0
10.30
13.30
12.50
6 tháng
(2026-02-02) 		1 9.09% 163,800 -8,000 0.0
10.30
13.30
12.50
12 tháng
(2025-08-05) 		1 9.09% 461,500 -24,000 -0.2
10
13.30
12.50
24 tháng
(2024-08-12) 		1.20 11.11% 988,713 -147,200 -1.2
8.90
13.30
12.50
36 tháng
(2023-08-16) 		-4 -25% 1,506,346 -217,400 -2.0
8.90
17.60
12.50
60 tháng
(2021-08-26) 		-10.23 -46.01% 4,696,941 -261,972 -3.4
8.90
27.90
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
11.90
 100 11.90 11.90 11.90 0 0 0
26/07/2024
12.10
 4 12.10 12.10 12.10 0 0 0
25/07/2024
12.10
 100 12.10 12.10 12.10 100 0 0.0
24/07/2024
11
 6,140 12.10 12.10 11 100 3,000 -0.0
23/07/2024
11
 2,100 12.10 12.10 11 100 1,000 -0.0
22/07/2024
11
 200 12.40 12.40 11 100 0 0.0
19/07/2024
11.30
 146 11.30 11.30 11.30 0 0 0
18/07/2024
11.50
 103 11.50 11.50 11.50 0 100 -0.0
17/07/2024
11.70
 3 11.70 11.70 11.70 0 0 0
16/07/2024
11.70
 0 11.70 11.70 11.70 0 0 0
15/07/2024
11.70
 1,200 11.70 11.70 11.70 100 400 -0.0
12/07/2024
11.10
 100 11.10 11.10 11.10 0 0 0
11/07/2024
11.80
 100 11.80 11.80 11.80 0 0 0
10/07/2024
11
 14,059 11.10 11.10 11 8,100 7,000 0.0
09/07/2024
11.20
 900 11.60 11.60 11.20 0 0 0
08/07/2024
11.70
 300 12 12 11.70 0 0 0
05/07/2024
12
 600 12.20 12.20 12 100 0 0.0
04/07/2024
11.10
 1,200 12.50 12.50 11.10 100 0 0.0
03/07/2024
11.40
 500 13.60 13.60 11.40 400 100 0.0
02/07/2024
12.40
 1,829 12.30 12.40 12.30 1,800 0 0.0
01/07/2024
13.50
 800 13.40 13.50 13.40 800 0 0.0
28/06/2024
13.50
 23,900 12.40 13.50 12.40 0 11,000 -0.1
27/06/2024
12.50
 35,200 11.80 12.50 11.10 0 13,000 -0.2
26/06/2024
11.80
 0 11.80 11.80 11.80 0 0 0
25/06/2024
11.80
 902 11.80 11.80 11.50 100 0 0.0
24/06/2024
11
 7,100 12.10 12.10 11 100 0 0.0
21/06/2024
12.20
 502 12.30 12.30 12.20 0 0 0
20/06/2024
11.80
 12 11.80 11.80 11.80 0 0 0
19/06/2024
11.80
 0 11.80 11.80 11.80 0 0 0
18/06/2024
11.80
 300 12.10 12.10 11 100 0 0.0
17/06/2024
11.50
 8,800 11.70 11.80 11.50 8,500 0 0.1
14/06/2024
11
 802 11.80 11.80 11 500 0 0.0
13/06/2024
11.80
 3,405 11.50 11.80 11.50 0 100 -0.0
12/06/2024
11.80
 500 11.80 11.80 11.80 0 0 0
11/06/2024
12
 101 12 12 12 100 0 0.0
10/06/2024
11
 2,202 11 11 11 0 0 0
07/06/2024
12
 100 12 12 12 0 0 0
06/06/2024
12.10
 0 12.10 12.10 12.10 0 0 0
05/06/2024
12.10
 62 12.10 12.10 12.10 0 0 0
04/06/2024
12.10
 200 11.70 12.10 11.70 0 0 0
03/06/2024
11.80
 0 11.80 11.80 11.80 0 0 0
31/05/2024
11.80
 902 11 11.80 11 0 0 0
30/05/2024
11.90
 301 11.30 11.90 10.70 100 100 0
29/05/2024
11.30
 9,008 10.30 11.30 10.30 200 8,900 -0.1
28/05/2024
11.30
 18,402 11.30 11.30 11.30 200 13,000 -0.1
27/05/2024
10.30
 5,200 11.40 11.40 10.30 0 0 0
24/05/2024
11.40
 100 11.40 11.40 11.40 0 0 0
23/05/2024
11.70
 1,300 12 12 11 0 0 0
22/05/2024
12.10
 1,700 11.20 12.10 10.20 0 0 0
21/05/2024
11.20
 2,200 11.20 11.20 11.20 0 0 0
20/05/2024
11.40
 600 11.40 11.40 11.40 0 600 -0.0
17/05/2024
11.40
 0 11.40 11.40 11.40 0 0 0
16/05/2024
11.40
 506 11.40 11.40 11.40 0 0 0
15/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
14/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
13/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
10/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
09/05/2024
11.30
 0 11.30 11.30 11.30 0 0 0
08/05/2024
11.30
 300 11.30 11.30 11.30 0 0 0
07/05/2024
11.40
 200 11.40 11.40 11.40 0 0 0
06/05/2024
11.40
 100 11.40 11.40 11.40 0 0 0
03/05/2024
11.50
 7,107 11 11.50 11 0 3,100 -0.0
02/05/2024
11
 4,201 11 11 11 0 0 0
26/04/2024
11.90
 0 11.90 11.90 11.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |