CTCP Viglacera Hạ Long (vhl)

11.40
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
(2024-04-22) 		0.20 1.79% 16,100 -3,000 -0.0
11
11.90
11.40
2 tháng
(2024-03-21) 		-2 -14.93% 66,000 -11,800 -0.1
11
13.50
11.40
3 tháng
(2024-02-20) 		-1.80 -13.64% 91,100 -12,700 -0.2
11
13.80
11.40
6 tháng
(2023-11-22) 		-3.10 -21.38% 275,800 -23,300 -0.3
11
15.60
11.40
12 tháng
(2023-05-26) 		-6.60 -36.67% 642,174 -163,700 -2.6
11
19.30
11.40
24 tháng
(2022-05-31) 		-13.60 -54.40% 2,607,114 38,493 1.2
11
25.20
11.40
36 tháng
(2021-06-07) 		-12.13 -51.55% 3,641,844 -56,172 -1.3
11
27.90
11.40
60 tháng
(2019-06-17) 		-11.53 -50.28% 4,572,651 -88,239 -1.7
11
27.90
11.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#2 16/05/2024
11.40
0.10
 500 11.40 11.40 11.40 0 0 0
#3 15/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#4 14/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#5 13/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#6 10/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#7 09/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#8 08/05/2024
11.30
-0.10
 300 11.30 11.30 11.30 0 0 0
#9 07/05/2024
11.40
0
 200 11.40 11.40 11.40 0 0 0
#10 06/05/2024
11.40
-0.10
 100 11.40 11.40 11.40 0 0 0
#11 03/05/2024
11.50
0.50
 7,100 11 11.50 11 0 3,100 -0.0
#12 02/05/2024
11
-0.90
 4,200 11 11 11 0 0 0
#13 26/04/2024
11.90
0
 0 11.90 11.90 11.90 0 0 0
#14 25/04/2024
11.90
0
 0 11.90 11.90 11.90 0 0 0
#15 24/04/2024
11.90
0.70
 100 11.90 11.90 11.90 100 0 0.0
#16 23/04/2024
11.20
0
 0 11.20 11.20 11.20 0 0 0
#17 22/04/2024
11.20
-0.90
 3,600 11.20 11.20 11.20 0 0 0
#18 19/04/2024
12.10
-0.30
 100 12.10 12.10 12.10 0 0 0
#19 17/04/2024
12.40
-0.30
 3,600 11.70 12.40 11.50 0 0 0
#20 16/04/2024
12.70
0.80
 100 12.70 12.70 12.70 0 0 0
#21 15/04/2024
11.90
-0.20
 10,700 12 12.90 11.90 0 4,100 -0.0
#22 12/04/2024
12.10
0
 200 12.10 12.10 12.10 0 0 0
#23 11/04/2024
12.10
0
 0 12.10 12.10 12.10 0 0 0
#24 10/04/2024
12.10
-0.40
 100 12.10 12.10 12.10 0 0 0
#25 09/04/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#26 08/04/2024
12.50
0.40
 1,200 13.20 13.20 12 100 1,000 -0.0
#27 05/04/2024
12.10
0.20
 1,700 12.90 12.90 12.10 100 0 0.0
#28 04/04/2024
11.90
-0.50
 200 12.40 12.40 11.90 0 0 0
#29 03/04/2024
12.40
0.20
 11,600 12 12.40 12 0 4,000 -0.0
#30 02/04/2024
12.20
-0.40
 200 13.80 13.80 12.20 100 0 0.0
#31 01/04/2024
12.60
-0.90
 200 12.60 12.60 12.60 0 0 0
#32 29/03/2024
13.50
0.90
 11,000 13.30 13.50 13.30 0 0 0
#33 28/03/2024
12.60
-0.40
 800 12.20 12.60 12.20 0 0 0
#34 27/03/2024
13
0.60
 1,800 13.30 13.30 13 0 0 0
#35 26/03/2024
12.40
-0.80
 2,900 13 13 12.40 0 0 0
#36 25/03/2024
13.20
0.90
 1,600 12.30 13.20 12.30 0 0 0
#37 22/03/2024
12.30
-1.10
 1,800 13.40 13.40 12.30 0 0 0
#38 21/03/2024
13.40
0.40
 100 13 13.40 13.40 0 0 0
#39 20/03/2024
13
-0.40
 7,800 13.40 13.40 12.20 0 100 -0.0
#40 19/03/2024
13.40
0
 0 13.40 13.40 13.40 0 0 0
#41 18/03/2024
13.40
0
 0 13.40 13.40 13.40 0 0 0
#42 15/03/2024
13.40
0
 0 13.40 13.40 13.40 0 0 0
#43 14/03/2024
13.40
0
 0 13.40 13.40 13.40 0 0 0
#44 13/03/2024
13.40
0.60
 1,100 12.80 13.80 12 100 0 0.0
#45 12/03/2024
12.80
-1
 300 13.80 13.80 12.80 122,875 122,875 0
#46 11/03/2024
13.80
1
 100 12.80 13.80 13.80 0 0 0
#47 08/03/2024
12.80
0
 0 12.80 12.80 12.80 0 0 0
#48 07/03/2024
12.80
0
 2,800 12.80 12.80 12.80 0 0 0
#49 06/03/2024
12.80
0
 0 12.80 12.80 12.80 0 0 0
#50 05/03/2024
12.80
0
 100 12.80 12.80 12.80 0 0 0
#51 04/03/2024
12.80
0
 2,500 12.80 14 12.80 79,400 79,300 0.0
#52 01/03/2024
12.80
-1
 200 13.80 13.80 12.80 0 0 0
#53 29/02/2024
13.80
0
 0 13.80 13.80 13.80 0 0 0
#54 28/02/2024
13.80
0.70
 300 13.10 13.80 13.20 0 0 0
#55 27/02/2024
13.10
0.10
 1,300 13 13.10 12.70 100 1,200 -0.0
#56 26/02/2024
13
0
 0 13 13 13 0 0 0
#57 23/02/2024
13
0
 0 13 13 13 0 0 0
#58 22/02/2024
13
0
 4,500 13 13.30 13 0 0 0
#59 21/02/2024
13
-0.20
 1,800 13.20 14.20 13 0 0 0
#60 20/02/2024
13.20
0.40
 2,300 12.80 13.80 12.20 100 0 0.0
#61 19/02/2024
12.80
0
 200 12.80 14 12.80 100 0 0.0
#62 16/02/2024
12.80
-1.10
 100 13.90 13.90 12.80 0 0 0
#63 15/02/2024
13.90
0.70
 100 13.20 13.90 13.90 0 0 0
#64 07/02/2024
13.20
-0.70
 200 13.90 13.90 13.20 0 0 0
#65 06/02/2024
13.90
0
 0 13.90 13.90 13.90 0 0 0
#66 05/02/2024
13.90
-0.30
 200 14.20 14.20 13.60 0 0 0
#67 02/02/2024
14.20
0.50
 200 13.70 14.20 13.40 0 0 0
#68 01/02/2024
13.70
-0.20
 100 13.90 13.90 13.70 0 0 0
#69 31/01/2024
13.90
0.40
 100 13.50 13.90 13.90 0 0 0
#70 30/01/2024
13.50
-0.60
 1,200 14.10 14.10 13.50 0 1,100 -0.0
#71 29/01/2024
14.10
0
 0 14.10 14.10 14.10 0 0 0
#72 26/01/2024
14.10
0
 0 14.10 14.10 14.10 0 0 0
#73 25/01/2024
14.10
0.20
 100 13.90 14.10 14.10 0 0 0
#74 24/01/2024
13.90
0
 800 13.90 13.90 13.90 0 0 0
#75 23/01/2024
13.90
0
 0 13.90 13.90 13.90 0 0 0
#76 22/01/2024
13.90
0
 0 13.90 13.90 13.90 0 0 0
#77 19/01/2024
13.90
0
 0 13.90 13.90 13.90 0 0 0
#78 18/01/2024
13.90
-0.70
 800 14.60 14.90 13.90 0 0 0
#79 17/01/2024
14.60
0.70
 100 13.90 14.60 14.60 0 0 0
#80 16/01/2024
13.90
-0.10
 3,600 14 14 13.50 0 2,000 -0.0
#81 15/01/2024
14
0
 0 14 14 14 0 0 0
#82 12/01/2024
14
0.30
 100 13.70 14 14 0 0 0
#83 11/01/2024
13.70
-0.80
 4,800 14.50 14.50 13.20 0 0 0
#84 10/01/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#85 09/01/2024
14.50
0.30
 200 14.20 14.70 14.50 0 0 0
#86 08/01/2024
14.20
-0.20
 1,100 14.40 14.40 14.20 0 0 0
#87 05/01/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#88 04/01/2024
14.40
-0.40
 1,200 14.80 14.80 14.40 0 0 0
#89 03/01/2024
14.80
1.10
 100 13.70 14.80 14.80 0 0 0
#90 02/01/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#91 29/12/2023
13.70
-1.40
 12,700 15.10 15.10 13.70 0 0 0
#92 28/12/2023
15.10
0
 0 15.10 15.10 15.10 0 0 0
#93 27/12/2023
15.10
0
 0 15.10 15.10 15.10 0 0 0
#94 26/12/2023
15.10
0.70
 100 14.40 15.10 15.10 0 0 0
#95 25/12/2023
14.40
0
 0 14.40 14.40 14.40 0 0 0
#96 22/12/2023
14.40
-1.10
 10,700 15.50 15.50 14 0 1,500 -0.0
#97 21/12/2023
15.50
0.10
 25,200 15.40 15.50 13.90 0 100 -0.0
#98 20/12/2023
15.40
0
 0 15.40 15.40 15.40 0 0 0
#99 19/12/2023
15.40
0.40
 100 15 15.40 15.40 0 0 0
#100 18/12/2023
15
0.80
 74,100 14.20 15.20 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |