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
(2024-10-16) 		-1 -8.77% 32,900 -4,600 -0.0
9.60
11.40
10.40
2 tháng
(2024-09-16) 		-0.90 -7.96% 111,400 -39,800 -0.4
9.60
11.80
10.40
3 tháng
(2024-08-19) 		-0.30 -2.80% 138,700 -40,900 -0.4
9.60
11.80
10.40
6 tháng
(2024-05-20) 		-1 -8.77% 309,300 -82,200 -0.9
9.60
13.50
10.40
12 tháng
(2023-11-21) 		-4.10 -28.28% 591,100 -107,900 -1.3
9.60
15.60
10.40
24 tháng
(2022-11-28) 		-5 -32.47% 2,369,182 -264,000 -3.9
9.60
25
10.40
36 tháng
(2021-12-01) 		-12.66 -54.91% 3,474,817 -41,572 0.3
9.60
27.90
10.40
60 tháng
(2019-12-12) 		-11.09 -51.62% 4,748,737 -191,615 -3.2
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)
14/11/2014
11.46
 10,100 11.49 11.49 11.38 0 0 0
13/11/2014
11.49
 3,100 11.64 11.64 11.49 0 0 0
12/11/2014
11.64
 4,100 11.57 11.64 11.49 0 0 0
11/11/2014
11.57
 14,500 11.76 11.76 11.57 0 6,300 -0.2
10/11/2014
11.76
 16,920 12.17 12.17 11.76 0 20 -0.0
07/11/2014
12.17
 0 12.17 12.17 12.17 0 0 0
06/11/2014
12.17
 510 12.13 12.17 11.76 0 0 0
05/11/2014
12.13
 5,240 12.13 12.13 12.09 0 0 0
04/11/2014
12.13
 8,000 12.28 12.28 11.61 0 0 0
03/11/2014
12.28
 9,850 12.24 12.73 12.13 50 0 0.0
31/10/2014
12.24
 4,950 12.05 12.54 12.13 700 0 0.0
30/10/2014: Quyền mua cổ phiếu: 1/0.77 Giá: 10 (Volume + 77%, Ratio=0.77)
30/10/2014
12.05
 29,100 11.55 12.47 11.98 0 0 0
29/10/2014
11.55
 12,300 11.85 11.85 11.41 0 0 0
28/10/2014
11.85
 31,900 11.60 12.27 11.60 500 0 0.0
27/10/2014
11.60
 35,261 11.78 12.27 11.09 500 0 0.0
24/10/2014
11.78
 13,800 10.82 11.78 10.92 0 0 0
23/10/2014
10.82
 10,100 10.89 11.16 10.82 0 0 0
22/10/2014
10.89
 15,461 10.79 11.28 10.79 0 0 0
21/10/2014
10.79
 7,200 10.30 10.79 10.28 0 0 0
20/10/2014
10.30
 2,800 10.30 10.30 9.84 0 0 0
17/10/2014
10.30
 3,200 10.28 10.62 10.06 0 0 0
16/10/2014
10.28
 12,700 10.57 10.57 9.81 0 0 0
15/10/2014
10.57
 8,500 10.57 10.57 10.30 0 0 0
14/10/2014
10.57
 11,167 10.79 10.79 10.57 0 0 0
13/10/2014
10.79
 1,200 10.82 10.82 10.55 0 0 0
10/10/2014
10.82
 7,800 11.28 11.28 10.79 0 0 0
09/10/2014
11.28
 16,000 10.40 11.28 10.55 0 0 0
08/10/2014
10.40
 8,033 10.50 10.79 10.18 0 0 0
07/10/2014
10.50
 5,800 10.30 10.57 10.13 0 0 0
06/10/2014
10.30
 6,000 9.44 10.30 9.52 0 0 0
03/10/2014
9.44
 7,500 9.37 9.44 9.37 0 0 0
02/10/2014
9.37
 7,900 9.49 9.49 9.32 0 0 0
01/10/2014
9.49
 5,100 9.49 9.54 9.35 0 0 0
30/09/2014
9.49
 2,900 10.06 10.06 9.49 0 0 0
29/09/2014
10.06
 0 10.06 10.06 10.06 0 0 0
26/09/2014
10.06
 521 10.25 10.25 10.06 0 0 0
25/09/2014
10.25
 7,900 9.79 10.25 9.35 0 0 0
24/09/2014
9.79
 679 9.57 9.79 9.57 0 0 0
23/09/2014
9.57
 6,500 9.57 9.59 9.57 0 1,500 -0.1
22/09/2014
9.57
 3,110 9.76 10.72 9.57 0 0 0
19/09/2014
9.76
 6,000 9.22 9.76 9.22 0 3,800 -0.1
18/09/2014
9.22
 9,390 9.57 9.57 9.22 0 700 -0.0
17/09/2014
9.57
 5,700 9.59 9.59 9.47 0 2,000 -0.1
16/09/2014
9.59
 8,400 9.57 9.59 9.32 0 0 0
15/09/2014
9.57
 17,700 9.32 9.81 9.57 0 7,000 -0.3
12/09/2014
9.32
 3,500 9.52 9.52 9.32 0 2,500 -0.1
11/09/2014
9.52
 5,900 9.57 9.57 9.32 0 0 0
10/09/2014
9.57
 11,000 9.54 9.57 9.32 0 900 -0.0
09/09/2014
9.54
 7,700 9.57 9.81 9.47 0 0 0
08/09/2014
9.57
 8,500 9.81 9.81 9.57 0 6,100 -0.0
05/09/2014
9.81
 12,700 9.57 9.81 8.71 0 0 0
04/09/2014
9.57
 1,400 9.57 9.57 8.64 0 0 0
03/09/2014
9.57
 3,300 9.81 9.81 9.57 0 0 0
29/08/2014
9.81
 0 9.81 9.81 9.81 0 0 0
28/08/2014
9.81
 0 9.81 9.81 9.81 0 0 0
27/08/2014
9.81
 300 9.81 9.81 9.44 0 0 0
26/08/2014
9.81
 4,600 10.30 10.30 9.69 0 0 0
25/08/2014
10.30
 2,800 10.30 10.52 9.69 0 0 0
22/08/2014
10.30
 210 10.30 10.52 10.30 0 0 0
21/08/2014
10.30
 2,200 9.67 10.55 9.57 0 0 0
20/08/2014
9.67
 5,500 9.49 9.67 9.52 0 1,000 -0.0
19/08/2014
9.49
 1,300 9.49 9.49 9.49 0 0 0
18/08/2014
9.49
 6,900 9.49 9.49 9.13 400 0 0.0
15/08/2014
9.49
 2,500 9.57 9.57 8.66 600 0 0.0
14/08/2014
9.57
 11,600 9.57 10.06 9.57 1,000 0 0.0
13/08/2014
9.57
 16,700 8.76 9.62 8.91 1,000 0 0.0
12/08/2014
8.76
 12,433 8.41 9.03 8.59 2,000 0 0.1
11/08/2014
8.41
 20,300 8.19 8.46 7.65 5,000 0 0.2
08/08/2014
8.19
 14,400 8.10 8.22 8.10 4,000 0 0.1
07/08/2014
8.10
 15,200 8.46 8.46 7.65 9,000 0 0.3
06/08/2014
8.46
 5,100 7.97 8.76 8.00 0 0 0
05/08/2014
7.97
 3,000 8.07 8.07 7.97 0 0 0
04/08/2014
8.07
 3,900 8.07 8.07 7.29 0 3,000 -0.1
01/08/2014
8.07
 4,900 7.95 8.07 7.16 0 0 0
31/07/2014
7.95
 1,200 7.85 7.95 7.85 0 0 0
30/07/2014
7.85
 100 7.73 7.85 7.85 0 0 0
29/07/2014
7.73
 600 7.48 7.73 7.61 0 0 0
28/07/2014
7.48
 6,400 8.14 8.14 7.48 0 0 0
25/07/2014
8.14
 10,100 8.12 8.22 8.14 0 0 0
24/07/2014
8.12
 5,300 8.10 8.41 8.10 0 0 0
23/07/2014
8.10
 5,800 7.85 8.10 7.80 2,000 0 0.1
22/07/2014
7.85
 0 7.85 7.85 7.85 0 0 0
21/07/2014
7.85
 2,100 7.85 7.85 7.61 0 0 0
18/07/2014
7.85
 7,500 7.97 8.05 7.26 0 0 0
17/07/2014
7.97
 2,600 7.97 7.97 7.19 0 0 0
16/07/2014
7.97
 5,800 7.58 8.22 7.73 0 0 0
15/07/2014
7.58
 14,900 6.94 7.58 7.24 0 0 0
14/07/2014
6.94
 8,400 6.75 6.94 6.75 0 0 0
11/07/2014
6.75
 1,100 6.72 6.75 6.45 0 0 0
10/07/2014
6.72
 4,200 6.77 6.77 6.62 0 0 0
09/07/2014
6.77
 4,000 6.84 6.84 6.75 0 0 0
08/07/2014
6.84
 1,000 7.09 7.09 6.84 0 0 0
07/07/2014
7.09
 4,218 6.99 7.09 6.87 0 0 0
04/07/2014
6.99
 5,700 6.65 7.02 6.75 0 0 0
03/07/2014
6.65
 4,300 6.62 6.65 6.62 0 0 0
02/07/2014
6.62
 3,982 6.48 6.62 6.50 0 0 0
01/07/2014
6.48
 10,200 6.48 6.48 6.48 0 0 0
30/06/2014
6.48
 4,100 6.38 6.48 6.38 0 0 0
27/06/2014
6.38
 900 6.38 6.38 6.38 0 0 0
26/06/2014
6.38
 1,000 6.33 6.38 6.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |