CTCP Viglacera Hạ Long (vhl)

11.80
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) 		-1 -7.81% 4,500 0 0
11.20
12.80
11.80
2 tháng
(2026-01-16) 		-1.50 -11.28% 55,500 100 0.0
10.50
13.30
11.80
3 tháng
(2025-12-17) 		1.20 11.32% 152,600 2,100 0.0
10
13.30
11.80
6 tháng
(2025-09-18) 		1.10 10.28% 215,600 4,000 0.0
10
13.30
11.80
12 tháng
(2025-03-24) 		1.10 10.28% 515,400 -77,000 -0.6
9.50
13.30
11.80
24 tháng
(2024-03-27) 		-1.20 -9.23% 1,078,005 -192,300 -1.8
8.90
13.50
11.80
36 tháng
(2023-04-03) 		-11.70 -49.79% 2,927,866 -368,200 -4.7
8.90
23.50
11.80
60 tháng
(2021-04-12) 		-11.40 -49.13% 4,751,599 -229,167 -2.7
8.90
27.90
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
15
 500 15.70 15.70 15 0 0 0
05/09/2023
15.70
 600 15.80 15.80 15.60 0 0 0
31/08/2023
15.80
 100 15.80 15.80 15.80 0 0 0
30/08/2023
15.80
 600 15.10 16 15.80 100 0 0.0
29/08/2023
15.10
 100 15.50 15.50 15.10 0 0 0
28/08/2023
15.50
 1,100 15.10 15.50 15.10 0 0 0
25/08/2023
15.10
 600 15.80 15.80 15.10 0 0 0
24/08/2023
15.80
 200 14.90 16 15.80 100 0 0.0
23/08/2023
14.90
 1,300 16.30 16.30 14.90 0 0 0
22/08/2023
16.30
 300 15 16.50 16.30 100 0 0.0
21/08/2023
15
 300 16.30 16.30 15 0 0 0
18/08/2023
16.30
 0 16.30 16.30 16.30 0 0 0
17/08/2023
16.30
 300 16 16.30 16.30 300 0 0.0
16/08/2023
16
 300 16 16 16 0 0 0
15/08/2023
16
 1,100 16 16 16 0 0 0
14/08/2023
16
 0 16 16 16 0 0 0
11/08/2023
16
 7,600 15.50 16 15.50 300 0 0.0
10/08/2023
15.50
 2,900 15.70 15.70 15.50 0 0 0
09/08/2023
15.70
 80,400 15.80 15.80 14.50 0 40,000 -0.6
08/08/2023
15.80
 7,600 15.60 15.80 14.40 0 500 -0.0
07/08/2023
15.60
 1,400 14.70 15.80 15.60 100 0 0.0
04/08/2023
14.70
 6,000 16.10 16.10 14.70 0 0 0
03/08/2023
16.10
 1,000 16.20 16.20 16.10 0 0 0
02/08/2023
16.20
 15,500 16.50 16.50 14.90 0 10,900 -0.2
01/08/2023
16.50
 0 16.50 16.50 16.50 0 0 0
31/07/2023
16.50
 0 16.50 16.50 16.50 0 0 0
28/07/2023
16.50
 0 16.50 16.50 16.50 0 0 0
27/07/2023
16.50
 0 16.50 16.50 16.50 0 0 0
26/07/2023
16.50
 0 16.50 16.50 16.50 0 0 0
25/07/2023
16.50
 300 15.60 16.90 16.50 100 0 0.0
24/07/2023
15.60
 400 15.60 16.90 15.60 100 0 0.0
21/07/2023
15.60
 100 17.10 17.10 15.60 0 0 0
20/07/2023
17.10
 0 17.10 17.10 17.10 0 0 0
19/07/2023
17.10
 2,900 17 17.10 15.70 0 900 -0.0
18/07/2023
17
 0 17 17 17 0 0 0
17/07/2023
17
 300 16.60 17 17 0 0 0
14/07/2023
16.60
 0 16.60 16.60 16.60 0 0 0
13/07/2023
16.60
 100 16.50 16.60 16.60 0 0 0
12/07/2023
16.50
 200 16.90 16.90 16.50 0 0 0
11/07/2023
16.90
 200 17.40 17.40 16.90 0 100 -0.0
10/07/2023
17.40
 0 17.40 17.40 17.40 0 0 0
07/07/2023
17.40
 0 17.40 17.40 17.40 0 0 0
06/07/2023
17.40
 10,000 19.20 19.20 17.30 0 0 0
05/07/2023
19.20
 100 17.50 19.20 19.20 100 0 0.0
04/07/2023
17.50
 8 17.50 17.50 17.50 0 0 0
03/07/2023
17.50
 2,200 18.30 19.40 17.50 0 0 0
30/06/2023
18.30
 0 18.30 18.30 18.30 0 0 0
29/06/2023
18.30
 300 16.70 18.30 18.30 0 0 0
28/06/2023
16.70
 304 16.90 16.90 16.70 0 0 0
27/06/2023
16.90
 0 16.90 16.90 16.90 0 0 0
26/06/2023
16.90
 0 16.90 16.90 16.90 0 0 0
23/06/2023
16.90
 1,422 17.20 17.20 16.90 1,100 500 0.0
22/06/2023
17.20
 0 17.20 17.20 17.20 0 0 0
21/06/2023
17.20
 100 16 17.20 17.20 100 0 0.0
20/06/2023
16
 200 16.70 17.30 16 0 0 0
19/06/2023
16.70
 200 17.20 17.20 16.70 0 200 -0.0
16/06/2023
17.20
 600 17.30 17.30 17.20 0 100 -0.0
15/06/2023
17.30
 404 18.30 18.30 17.10 100 200 -0.0
14/06/2023
18.30
 140,100 18.30 18.30 17 0 80,200 -1.4
13/06/2023
18.30
 7 18.30 18.30 18.30 0 0 0
12/06/2023
18.30
 2,500 18.40 18.50 16.90 100 900 -0.0
09/06/2023
18.40
 300 18.50 18.50 18.40 0 1,200 -0.0
08/06/2023
18.50
 0 18.50 18.50 18.50 0 0 0
07/06/2023
18.50
 0 18.50 18.50 18.50 0 0 0
06/06/2023
18.50
 0 18.50 18.50 18.50 0 0 0
05/06/2023
18.50
 300 17.40 19.10 18.50 100 0 0.0
02/06/2023
17.40
 1,317 19.30 21.10 17.40 0 0 0
01/06/2023
19.30
 100 17.80 19.30 19.30 0 0 0
31/05/2023
17.80
 2,399 18.90 19.80 17.20 0 200 -0.0
30/05/2023
18.90
 113 18 18.90 18.90 0 0 0
29/05/2023
18
 0 18 18 18 0 0 0
26/05/2023
18
 2,500 18.80 18.80 18 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |