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)
24/06/2020
23.37
 18,002 22.82 23.37 22.67 0 0 0
23/06/2020
22.82
 4,600 23.37 23.37 22.67 0 0 0
22/06/2020
23.37
 22,430 22.67 23.84 22.90 0 0 0
19/06/2020
22.67
 500 22.20 22.67 21.34 0 0 0
18/06/2020
22.20
 1,000 22.28 22.35 22.20 0 0 0
17/06/2020
22.28
 200 21.96 22.28 22.28 0 0 0
16/06/2020
21.96
 3,465 21.96 22.28 21.96 0 0 0
15/06/2020
21.96
 300 22.59 22.59 21.96 0 0 0
12/06/2020
22.59
 900 22.67 22.67 22.12 0 0 0
11/06/2020
22.67
 18,920 22.67 23.06 22.67 0 0 0
10/06/2020
22.67
 20,930 22.75 23.06 22.67 0 0 0
09/06/2020
22.75
 4,150 22.82 22.90 22.75 0 0 0
08/06/2020
22.82
 5,400 23.29 23.29 22.82 0 0 0
05/06/2020
23.29
 2,830 23.29 23.45 22.75 0 0 0
04/06/2020
23.29
 18,400 21.57 23.60 21.73 0 0 0
03/06/2020
21.57
 2,200 21.81 21.81 21.57 0 0 0
02/06/2020
21.81
 9,777 21.73 21.81 21.65 0 0 0
01/06/2020
21.73
 7,661 21.49 21.89 21.65 0 0 0
29/05/2020
21.49
 4,000 21.26 21.89 21.49 0 0 0
28/05/2020
21.26
 15,937 19.38 21.26 20.01 0 0 0
27/05/2020
19.38
 1,200 18.60 19.38 18.92 0 0 0
26/05/2020
18.60
 0 18.60 18.60 18.60 0 0 0
25/05/2020
18.60
 200 18.68 18.68 18.60 0 0 0
22/05/2020
18.68
 0 18.68 18.68 18.68 0 0 0
21/05/2020
18.68
 10 18.68 18.68 18.68 0 0 0
20/05/2020
18.68
 136 18.68 18.68 18.68 0 0 0
19/05/2020
18.68
 281 18.68 18.68 18.68 0 0 0
18/05/2020
18.68
 400 18.76 18.76 18.68 0 0 0
15/05/2020
18.76
 10 18.76 18.76 18.76 0 0 0
14/05/2020
18.76
 1,100 18.68 18.76 18.68 0 0 0
13/05/2020
18.68
 13,400 17.59 18.68 17.59 0 0 0
12/05/2020
17.59
 5,300 17.74 17.74 17.59 0 0 0
11/05/2020
17.74
 3,300 17.59 17.74 17.20 0 0 0
08/05/2020
17.59
 610 16.88 17.74 17.59 0 0 0
07/05/2020
16.88
 500 17.20 17.20 16.80 0 0 0
06/05/2020
17.20
 200 17.66 17.66 17.20 0 0 0
05/05/2020
17.66
 150 17.59 17.66 17.66 100 0 0.0
04/05/2020
17.59
 300 17.98 17.98 17.59 0 0 0
29/04/2020
17.98
 0 17.98 17.98 17.98 0 0 0
28/04/2020
17.98
 81 17.98 17.98 17.98 0 81 -0.0
27/04/2020
17.98
 0 17.98 17.98 17.98 0 0 0
24/04/2020
17.98
 0 17.98 17.98 17.98 0 0 0
23/04/2020
17.98
 200 17.98 17.98 17.98 0 0 0
22/04/2020
17.98
 400 17.59 17.98 17.98 0 0 0
21/04/2020
17.59
 0 17.59 17.59 17.59 0 0 0
20/04/2020
17.59
 4,900 17.59 18.37 17.59 0 0 0
17/04/2020
17.59
 410 17.59 17.59 17.59 0 0 0
16/04/2020
17.59
 1,512 17.98 17.98 17.12 0 0 0
15/04/2020
17.98
 0 17.98 17.98 17.98 0 0 0
14/04/2020
17.98
 100 17.98 17.98 17.98 0 0 0
13/04/2020
17.98
 500 17.98 17.98 17.98 0 0 0
10/04/2020
17.98
 1,200 17.98 17.98 17.82 0 0 0
09/04/2020
17.98
 40 17.98 17.98 17.98 0 0 0
08/04/2020
17.98
 400 17.98 17.98 17.98 0 0 0
07/04/2020
17.98
 2,350 16.57 17.98 16.57 0 0 0
06/04/2020
16.57
 900 15.09 16.57 16.57 0 0 0
03/04/2020
15.09
 2,200 14.85 15.24 14.85 0 0 0
01/04/2020
14.85
 26,100 15.87 17.35 14.85 0 25,900 -0.5
31/03/2020
15.87
 45,100 17.59 17.59 15.87 0 44,900 -0.9
30/03/2020
17.59
 1,000 17.59 17.59 17.59 0 0 0
27/03/2020
17.59
 2,500 19.54 19.54 17.59 0 0 0
26/03/2020
19.54
 150 20.32 20.32 19.54 0 0 0
25/03/2020
20.32
 600 21.10 21.10 20.32 400 0 0.0
24/03/2020
21.10
 0 21.10 21.10 21.10 0 0 0
23/03/2020
21.10
 0 21.10 21.10 21.10 0 0 0
20/03/2020
21.10
 0 21.10 21.10 21.10 0 0 0
19/03/2020
21.10
 195 22.59 22.59 21.10 10 0 0.0
18/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
17/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
16/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
13/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
12/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
11/03/2020
22.59
 32 22.59 22.59 22.59 0 0 0
10/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
09/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
06/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
05/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
04/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
03/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
02/03/2020
22.59
 0 22.59 22.59 22.59 0 0 0
28/02/2020
22.59
 1,302 22.59 22.59 21.26 0 0 0
27/02/2020
22.59
 0 22.59 22.59 22.59 0 0 0
26/02/2020
22.59
 1,300 22.59 22.59 22.51 0 0 0
25/02/2020
22.59
 1,700 23.45 23.45 21.42 0 0 0
24/02/2020
23.45
 1,300 23.45 23.45 21.65 0 0 0
21/02/2020
23.45
 144 23.45 23.45 23.45 0 0 0
20/02/2020
23.45
 0 23.45 23.45 23.45 0 0 0
19/02/2020
23.45
 0 23.45 23.45 23.45 0 0 0
18/02/2020
23.45
 0 23.45 23.45 23.45 0 0 0
17/02/2020
23.45
 400 22.51 23.45 21.26 0 100 -0.0
14/02/2020
22.51
 1,200 23.84 23.84 22.43 0 1,000 -0.0
13/02/2020
23.84
 12 23.84 23.84 23.84 0 0 0
12/02/2020
23.84
 0 23.84 23.84 23.84 0 0 0
11/02/2020
23.84
 0 23.84 23.84 23.84 0 0 0
10/02/2020
23.84
 0 23.84 23.84 23.84 0 0 0
07/02/2020
23.84
 0 23.84 23.84 23.84 0 0 0
06/02/2020
23.84
 400 24.23 24.23 21.89 0 0 0
05/02/2020
24.23
 2,200 24.23 24.23 24.15 0 0 0
04/02/2020
24.23
 0 24.23 24.23 24.23 0 0 0
03/02/2020
24.23
 0 24.23 24.23 24.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |