CTCP Viglacera Hạ Long (vhl)

10.40
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
(2024-10-14) 		-0.80 -7.14% 34,100 -7,200 -0.1
9.60
11.40
10.40
2 tháng
(2024-09-16) 		-0.90 -7.96% 111,400 -36,400 -0.4
9.60
11.80
10.40
3 tháng
(2024-08-15) 		-1.10 -9.57% 138,700 -52,400 -0.6
9.60
11.80
10.40
6 tháng
(2024-05-17) 		-1 -8.77% 309,300 -93,700 -1.1
9.60
13.50
10.40
12 tháng
(2023-11-20) 		-4.10 -28.28% 591,100 -119,400 -1.4
9.60
15.60
10.40
24 tháng
(2022-11-24) 		-4.90 -32.03% 2,369,518 -275,607 -4.1
9.60
25
10.40
36 tháng
(2021-11-29) 		-12.66 -54.91% 3,474,817 -53,072 0.2
9.60
27.90
10.40
60 tháng
(2019-12-10) 		-10.55 -50.35% 4,754,937 -197,215 -3.1
9.60
27.90
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
10/11/2020
21.39
 75 21.39 21.39 21.39 0 0 0
09/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
06/11/2020
21.39
 0 21.39 21.39 21.39 0 0 0
05/11/2020
21.39
 100 21.39 21.39 21.39 100 0 0.0
04/11/2020
21.39
 700 21.39 21.39 21.39 0 0 0
03/11/2020
21.39
 100 21.39 21.39 21.39 100 0 0.0
02/11/2020
21.39
 100 20.71 21.39 21.39 100 0 0.0
30/10/2020
20.71
 500 21.48 21.48 20.62 0 0 0
29/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
28/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
27/10/2020
21.48
 0 21.48 21.48 21.48 0 0 0
26/10/2020
21.48
 300 21.05 21.48 21.48 0 0 0
23/10/2020
21.05
 18 21.05 21.05 21.05 18 0 0.0
22/10/2020
21.05
 1,000 20.62 21.05 21.05 0 0 0
21/10/2020
20.62
 0 20.62 20.62 20.62 0 0 0
20/10/2020
20.62
 200 20.19 20.62 20.62 40 0 0.0
19/10/2020
20.19
 500 20.62 20.62 20.19 0 0 0
16/10/2020
20.62
 6,300 21.39 21.39 20.62 0 0 0
15/10/2020
21.39
 1,400 22.00 22.00 20.79 20 0 0.0
14/10/2020
22.00
 200 22.00 22.00 20.19 0 0 0
13/10/2020
22.00
 0 22.00 22.00 22.00 0 0 0
12/10/2020
22.00
 800 21.05 22.00 20.71 20 0 0.0
09/10/2020
21.05
 4,120 20.71 21.05 20.71 20 0 0.0
08/10/2020
20.71
 200 20.71 20.71 20.71 0 0 0
07/10/2020
20.71
 1,420 20.71 20.71 20.71 20 0 0.0
06/10/2020
20.71
 1,600 20.62 20.71 20.62 0 0 0
05/10/2020
20.62
 2,800 20.62 20.62 20.62 0 0 0
02/10/2020
20.62
 600 20.53 20.62 20.28 0 0 0
01/10/2020
20.53
 1,100 20.62 20.62 19.76 0 0 0
30/09/2020
20.62
 12 20.62 20.62 20.62 0 0 0
29/09/2020
20.62
 0 20.62 20.62 20.62 0 0 0
28/09/2020
20.62
 1,210 19.76 20.62 19.93 0 0 0
25/09/2020
19.76
 0 19.76 19.76 19.76 0 0 0
24/09/2020
19.76
 0 19.76 19.76 19.76 0 0 0
23/09/2020
19.76
 0 19.76 19.76 19.76 0 0 0
22/09/2020
19.76
 0 19.76 19.76 19.76 20 0 0.0
21/09/2020
19.76
 0 19.76 19.76 19.76 40 0 0.0
18/09/2020
19.76
 816 20.62 20.62 19.76 0 0 0
17/09/2020
20.62
 500 20.28 20.62 20.62 0 0 0
16/09/2020
20.28
 2,400 20.19 20.28 20.28 0 0 0
15/09/2020
20.19
 100 20.62 20.62 20.19 0 0 0
14/09/2020
20.62
 2,303 20.19 20.62 20.28 0 0 0
11/09/2020
20.19
 200 20.19 20.19 20.02 0 0 0
10/09/2020
20.19
 1,500 20.02 20.19 19.76 0 0 0
09/09/2020
20.02
 0 20.02 20.02 20.02 0 0 0
08/09/2020
20.02
 1,280 19.76 20.02 19.76 200 0 0.0
07/09/2020
19.76
 3,600 19.76 19.76 19.68 0 0 0
04/09/2020
19.76
 1,000 19.76 19.76 19.50 0 0 0
03/09/2020
19.76
 2,110 19.33 19.76 19.42 0 0 0
01/09/2020
19.33
 1,125 19.16 19.33 19.16 0 0 0
31/08/2020
19.16
 715 18.99 19.16 18.90 0 0 0
28/08/2020
18.99
 100 18.56 18.99 18.99 0 0 0
27/08/2020
18.56
 610 19.76 19.76 18.39 0 0 0
26/08/2020
19.76
 200 19.50 19.76 18.47 0 0 0
25/08/2020
19.50
 500 18.99 19.50 18.30 0 0 0
24/08/2020
18.99
 200 18.90 20.19 18.99 0 0 0
21/08/2020
18.90
 10 18.90 18.90 18.90 0 0 0
20/08/2020
18.90
 1,100 19.93 19.93 18.90 0 500 -0.0
19/08/2020
19.93
 300 20.53 20.53 19.33 0 0 0
18/08/2020
20.53
 200 18.99 20.53 20.53 0 0 0
17/08/2020
18.99
 1,600 18.90 18.99 18.13 0 0 0
14/08/2020
18.90
 3,600 18.82 18.99 18.82 0 0 0
13/08/2020
18.82
 5,200 18.13 18.82 18.13 0 0 0
12/08/2020
18.13
 5,900 18.22 18.22 18.04 0 0 0
11/08/2020
18.22
 409 18.22 18.22 18.22 0 0 0
10/08/2020
18.22
 3,062 19.16 19.16 18.13 0 0 0
07/08/2020
19.16
 0 19.16 19.16 19.16 0 0 0
06/08/2020
19.16
 0 19.16 19.16 19.16 0 0 0
05/08/2020
19.16
 2,311 18.99 19.16 18.04 0 0 0
04/08/2020
18.99
 541 19.16 19.16 18.99 0 0 0
03/08/2020
19.16
 400 18.30 19.16 18.30 0 0 0
31/07/2020
18.30
 1,103 18.39 18.39 18.30 0 0 0
30/07/2020
18.39
 520 17.61 18.39 17.61 0 0 0
29/07/2020
17.61
 950 19.16 19.16 17.61 0 0 0
28/07/2020
19.16
 800 17.61 19.16 17.61 0 0 0
27/07/2020
17.61
 2,064 19.33 19.33 17.61 0 0 0
24/07/2020
19.33
 1,600 19.76 19.76 19.33 0 0 0
23/07/2020
19.76
 800 19.42 19.76 19.76 0 0 0
22/07/2020
19.42
 3,100 19.59 19.59 19.42 0 0 0
21/07/2020
19.59
 600 20.45 20.45 19.59 0 0 0
20/07/2020
20.45
 200 20.45 20.45 20.45 0 0 0
17/07/2020
20.45
 500 20.28 20.45 20.36 0 0 0
16/07/2020
20.28
 500 20.28 20.28 20.28 500 0 0.0
15/07/2020
20.28
 0 20.28 20.28 20.28 0 0 0
14/07/2020
20.28
 0 20.28 20.28 20.28 0 0 0
13/07/2020
20.28
 5,000 20.11 20.28 20.19 0 0 0
10/07/2020
20.11
 810 20.28 20.28 20.11 0 0 0
09/07/2020
20.28
 900 20.19 20.45 20.28 0 0 0
08/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
07/07/2020
20.19
 500 20.45 20.53 20.19 0 0 0
06/07/2020
20.45
 100 19.76 20.45 20.45 0 0 0
03/07/2020
19.76
 2,700 19.42 20.45 19.76 0 0 0
02/07/2020
19.42
 30 19.42 19.42 19.42 0 0 0
01/07/2020
19.42
 200 19.25 19.42 19.25 0 0 0
30/06/2020
19.25
 3,180 21.22 21.22 19.16 0 0 0
29/06/2020
21.22
 500 21.91 21.91 21.22 0 0 0
26/06/2020
21.91
 6,000 24.14 24.14 21.91 0 4,400 -0.1
25/06/2020: Cổ tức tiền mặt tỉ lệ: 27%
25/06/2020
24.14
 608 23.37 24.92 24.14 0 0 0
24/06/2020
23.37
 18,002 22.82 23.37 22.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |