CTCP Viglacera Hạ Long (vhl)

11.30
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
(2024-08-19) 		0.60 5.61% 27,300 -16,000 -0.2
10.50
11.60
11.30
2 tháng
(2024-07-22) 		0.30 2.73% 52,500 -24,300 -0.3
10.50
12.10
11.30
3 tháng
(2024-06-20) 		-0.50 -4.24% 141,800 -44,300 -0.5
10.50
13.50
11.30
6 tháng
(2024-03-22) 		-1 -8.13% 263,800 -69,100 -0.8
10.30
13.50
11.30
12 tháng
(2023-09-25) 		-3.40 -23.13% 532,200 -86,900 -1.0
10.30
17.60
11.30
24 tháng
(2022-09-29) 		-11.60 -50.66% 2,513,489 -120,007 -1.8
10.30
25
11.30
36 tháng
(2021-10-04) 		-11.02 -49.37% 3,650,783 -142,672 -2.6
10.30
27.90
11.30
60 tháng
(2019-10-15) 		-10.59 -48.37% 4,661,739 -155,619 -2.6
10.30
27.90
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
14.50
 10,600 14.50 14.50 14 0 4,000 -0.1
24/11/2023
14.50
 1,100 15.60 15.60 14.50 0 0 0
23/11/2023
15.60
 100 14.50 15.60 15.60 0 0 0
22/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
21/11/2023
14.50
 6,000 14.50 14.50 14.10 0 2,400 -0.0
20/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
17/11/2023
14.50
 3,500 14.50 14.50 14.50 0 1,900 -0.0
16/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
15/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
14/11/2023
14.50
 0 14.50 14.50 14.50 0 0 0
13/11/2023
14.50
 300 14.50 14.50 14.50 0 0 0
10/11/2023
14.50
 1,500 14.90 14.90 14 0 1,000 -0.0
09/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
08/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
07/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
06/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
03/11/2023
14.90
 0 14.90 14.90 14.90 0 0 0
02/11/2023
14.90
 100 13.60 14.90 14.90 100 0 0.0
01/11/2023
13.60
 0 13.60 13.60 13.60 0 0 0
31/10/2023
13.60
 4,500 14 14 13.40 100 2,000 -0.0
30/10/2023
14
 0 14 14 14 0 0 0
27/10/2023
14
 600 14 14.40 14 0 0 0
26/10/2023
14
 200 14 15.40 14 100 0 0.0
25/10/2023
14
 1,100 14.50 14.50 14 0 0 0
24/10/2023
14.50
 300 14 15.40 14.50 100 0 0.0
23/10/2023
14
 200 14 15.30 14 100 0 0.0
20/10/2023
14
 400 15 15 14 0 0 0
19/10/2023
15
 3,500 14.50 15.90 15 100 0 0.0
18/10/2023
14.50
 200 14.30 15.70 14.50 100 0 0.0
17/10/2023
14.30
 600 14.30 15.70 14.30 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |