CTCP Que hàn điện Việt Đức (qhd)

37.90
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
(2024-08-21) 		0 0% 0 0 0
37.90
37.90
37.90
2 tháng
(2024-07-22) 		0 0% 0 0 0
37.90
37.90
37.90
3 tháng
(2024-06-24) 		0 0% 0 0 0
37.90
37.90
37.90
6 tháng
(2024-03-25) 		3.40 9.86% 500 0 0
34.50
37.90
37.90
12 tháng
(2023-09-26) 		4.17 12.38% 11,700 -100 -0.0
30.20
37.90
37.90
24 tháng
(2022-10-03) 		-0.09 -0.23% 87,371 -100 -0.0
30.20
37.99
37.90
36 tháng
(2021-10-06) 		3.70 10.83% 1,175,389 -11,400 -0.5
28.60
48.49
37.90
60 tháng
(2019-10-17) 		24.88 191.01% 1,649,027 -58,021 -1.5
13.02
48.49
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
35.64
 16,970 36.33 36.33 35.64 0 0 0
20/09/2016
36.33
 9,850 36.38 36.38 35.76 100 0 0.0
19/09/2016
36.38
 17,300 36.38 36.50 34.50 0 0 0
16/09/2016
36.38
 5,400 36.38 37.01 36.38 200 0 0.0
15/09/2016
36.38
 9,662 36.50 36.56 36.10 0 0 0
14/09/2016
36.50
 8,900 37.01 37.01 36.10 0 0 0
13/09/2016
37.01
 13,140 37.30 37.30 35.93 0 0 0
12/09/2016
37.30
 7,530 37.47 37.47 36.04 0 0 0
09/09/2016
37.47
 41,600 36.50 37.64 36.50 0 0 0
08/09/2016
36.50
 66,050 34.67 36.73 34.67 0 800 -0.1
07/09/2016
34.67
 12,920 34.67 34.67 34.22 600 0 0.0
06/09/2016
34.67
 18,630 34.73 34.73 33.99 0 0 0
05/09/2016
34.73
 18,700 34.45 34.79 33.99 0 300 -0.0
01/09/2016
34.45
 55,300 34.50 34.50 32.51 0 0 0
31/08/2016
34.50
 16,600 34.79 34.79 34.22 0 0 0
30/08/2016
34.79
 6,400 34.85 34.85 34.22 300 0 0.0
29/08/2016
34.85
 13,600 34.96 35.36 34.50 0 0 0
26/08/2016
34.96
 16,700 35.02 35.02 34.27 700 0 0.0
25/08/2016
35.02
 8,400 35.02 35.02 34.33 0 0 0
24/08/2016
35.02
 16,300 35.30 35.30 34.79 0 0 0
23/08/2016
35.30
 63,858 33.82 35.30 33.88 0 0 0
22/08/2016
33.82
 100 33.76 33.82 33.82 0 0 0
19/08/2016
33.76
 35,310 33.59 33.76 33.08 0 0 0
18/08/2016
33.59
 16,600 33.65 33.76 33.25 500 0 0.0
17/08/2016
33.65
 18,800 33.59 33.65 33.08 0 0 0
16/08/2016
33.59
 37,600 33.59 34.16 33.36 0 0 0
15/08/2016
33.59
 9,200 33.65 33.65 32.79 0 0 0
12/08/2016
33.65
 5,842 33.88 33.88 33.13 0 0 0
11/08/2016
33.88
 18,052 33.59 33.93 33.36 0 0 0
10/08/2016
33.59
 55,000 32.45 34.10 32.45 0 0 0
09/08/2016
32.45
 9,742 32.51 32.51 31.94 0 0 0
08/08/2016
32.51
 10,600 32.51 32.51 31.65 0 0 0
05/08/2016
32.51
 10,800 32.51 32.51 31.94 0 0 0
04/08/2016
32.51
 27,400 32.34 32.79 31.77 0 0 0
03/08/2016
32.34
 25,000 32.91 32.91 31.65 0 0 0
02/08/2016
32.91
 5,800 33.48 33.48 31.94 0 0 0
01/08/2016
33.48
 28,600 33.65 33.65 32.28 0 0 0
29/07/2016
33.65
 47,840 32.51 34.22 32.39 0 0 0
28/07/2016
32.51
 9,000 31.59 32.51 31.37 0 0 0
27/07/2016
31.59
 23,900 30.51 32.51 29.94 0 0 0
26/07/2016
30.51
 3,420 30.51 30.51 29.66 0 0 0
25/07/2016
30.51
 29,220 31.31 31.31 29.66 300 0 0.0
22/07/2016
31.31
 75,400 32.56 32.56 29.66 0 0 0
21/07/2016
32.56
 52,246 33.65 34.10 32.51 0 0 0
20/07/2016
33.65
 48,710 33.65 33.65 31.94 0 0 0
19/07/2016
33.65
 14,400 33.65 33.65 32.51 8,600 0 0.5
18/07/2016
33.65
 13,550 31.94 33.93 31.65 0 0 0
15/07/2016
31.94
 44,000 33.76 33.76 30.80 0 0 0
14/07/2016
33.76
 27,750 34.79 35.07 33.76 2,000 0 0.1
13/07/2016
34.79
 52,140 35.81 35.81 34.79 0 0 0
12/07/2016
35.81
 49,600 36.16 36.16 35.07 0 0 0
11/07/2016
36.16
 68,941 37.07 37.07 34.79 0 0 0
08/07/2016
37.07
 22,609 37.92 38.10 36.84 100 0 0.0
07/07/2016
37.92
 33,760 37.64 38.15 37.24 60 0 0.0
06/07/2016
37.64
 42,300 37.24 37.64 36.16 0 0 0
05/07/2016
37.24
 56,360 38.50 38.67 37.07 0 0 0
04/07/2016
38.50
 44,110 37.64 38.78 37.64 1,400 0 0.1
01/07/2016
37.64
 20,771 37.07 37.64 37.07 0 1,849 -0.1
30/06/2016
37.07
 77,300 36.61 38.21 36.61 0 1,200 -0.1
29/06/2016
36.61
 111,120 35.24 38.72 34.90 800 6,000 -0.3
28/06/2016
35.24
 24,110 35.59 35.59 33.99 0 3,000 -0.2
27/06/2016
35.59
 28,400 35.64 35.64 33.99 0 3,000 -0.2
24/06/2016
35.64
 97,038 35.64 35.64 32.11 1,200 0 0.1
23/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
23/06/2016
35.64
 89,380 34.22 37.64 35.36 0 0 0
22/06/2016
34.22
 80,020 33.78 35.01 33.78 0 0 0
21/06/2016
33.78
 34,249 33.47 34.44 33.52 0 0 0
20/06/2016
33.47
 74,421 32.90 34.22 32.90 0 0 0
17/06/2016
32.90
 28,920 32.51 33.34 32.51 800 0 0.1
16/06/2016
32.51
 67,928 33.30 34.22 32.51 0 0 0
15/06/2016
33.30
 83,359 31.89 35.05 32.46 0 0 0
14/06/2016
31.89
 14,892 31.80 31.98 31.59 0 0 0
13/06/2016
31.80
 26,424 32.02 32.24 31.59 0 0 0
10/06/2016
32.02
 29,400 32.11 32.90 31.85 0 0 0
09/06/2016
32.11
 33,439 31.37 32.11 31.37 0 1,000 -0.1
08/06/2016
31.37
 50,766 29.96 31.59 30.27 0 1,000 -0.1
07/06/2016
29.96
 22,200 29.00 29.96 28.95 0 1,000 -0.1
06/06/2016
29.00
 200 29.66 29.66 29.00 0 0 0
03/06/2016
29.66
 3,800 29.74 29.74 29.04 0 0 0
02/06/2016
29.74
 15,014 28.95 29.74 28.69 2,700 0 0.2
01/06/2016
28.95
 11,600 29.83 29.83 28.95 0 0 0
31/05/2016
29.83
 1,670 29.17 29.83 28.82 0 0 0
30/05/2016
29.17
 3,700 30.18 30.18 29.00 0 0 0
27/05/2016
30.18
 7,600 28.95 30.18 28.95 0 0 0
26/05/2016
28.95
 16,600 29.61 29.61 28.95 0 0 0
25/05/2016
29.61
 10,200 30.31 30.31 29.61 1,600 0 0.1
24/05/2016
30.31
 7,000 30.36 30.49 30.27 0 0 0
23/05/2016
30.36
 45,009 29.39 30.66 29.39 0 8,200 -0.6
20/05/2016
29.39
 21,902 28.03 29.39 27.77 0 1,800 -0.1
19/05/2016
28.03
 9,800 28.08 28.51 27.68 1,500 0 0.1
18/05/2016
28.08
 13,500 28.08 28.08 27.20 0 0 0
17/05/2016
28.08
 14,692 27.99 28.08 27.64 0 0 0
16/05/2016
27.99
 9,225 28.03 28.51 27.51 0 500 -0.0
13/05/2016
28.03
 34,000 28.51 28.51 27.94 0 0 0
12/05/2016
28.51
 19,649 29.09 29.09 28.51 0 0 0
11/05/2016
29.09
 38,000 29.17 29.17 28.51 0 0 0
10/05/2016
29.17
 5,910 29.39 29.83 28.51 0 1,000 -0.1
09/05/2016
29.39
 20,976 28.51 29.39 28.51 1,000 7,100 -0.4
06/05/2016
28.51
 141,150 29.61 29.61 28.30 0 29,400 -1.9
05/05/2016
29.61
 76,400 30.27 30.27 28.51 0 36,300 -2.4
04/05/2016
30.27
 36,604 31.15 31.15 28.60 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |