CTCP Viglacera Hà Nội (vih)

10.50
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
(2024-10-23) 		2.50 31.25% 758 0 0
8
10.50
10.50
2 tháng
(2024-09-23) 		-2.20 -17.32% 858 0 0
8
12.70
10.50
3 tháng
(2024-08-26) 		-2.20 -17.32% 884 0 0
8
13
10.50
6 tháng
(2024-05-27) 		1.22 13.14% 9,606 0 0
8
13.09
10.50
12 tháng
(2023-11-28) 		-1.61 -13.32% 82,732 0 0
6.25
13.09
10.50
24 tháng
(2022-12-05) 		-2.08 -16.55% 85,534 0 0
6.25
13.68
10.50
36 tháng
(2021-12-08) 		-0.95 -8.30% 179,869 0 0
6.25
13.68
10.50
60 tháng
(2019-12-19) 		2.56 32.28% 824,961 -110,370 -0.9
6.05
15.52
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
7.15
 100 7.15 7.15 7.15 0 0 0
20/11/2018
6.58
 0 6.58 6.58 6.58 0 0 0
19/11/2018
6.58
 0 6.58 6.58 6.58 0 0 0
16/11/2018
6.58
 100 6.58 6.58 6.58 0 100 -0.0
15/11/2018
8.01
 200 6.15 8.01 6.15 0 100 -0.0
14/11/2018
7.22
 0 7.22 7.22 7.22 0 0 0
13/11/2018
7.22
 0 7.22 7.22 7.22 0 0 0
12/11/2018
7.22
 100 7.22 7.22 7.22 0 100 -0.0
09/11/2018
8.01
 0 8.01 8.01 8.01 0 0 0
08/11/2018
8.01
 600 8.01 8.01 8.01 0 0 0
07/11/2018
8.01
 0 8.01 8.01 8.01 0 0 0
06/11/2018
8.01
 1,100 8.01 8.01 8.01 0 0 0
05/11/2018
8.01
 500 8.01 8.01 8.01 0 0 0
02/11/2018
7.01
 100 7.01 7.01 7.01 100 0 0.0
01/11/2018
7.01
 0 7.01 7.01 7.01 0 0 0
31/10/2018
7.51
 800 6.79 7.51 6.79 0 0 0
30/10/2018
6.58
 100 6.58 6.58 6.58 0 100 -0.0
29/10/2018
7.72
 0 7.72 7.72 7.72 0 0 0
26/10/2018
7.72
 0 7.72 7.72 7.72 0 0 0
25/10/2018
7.72
 0 7.72 7.72 7.72 0 0 0
24/10/2018
7.72
 0 7.72 7.72 7.72 0 0 0
23/10/2018
7.72
 100 7.72 7.72 7.72 0 100 -0.0
22/10/2018
7.65
 900 8.58 8.58 7.65 800 100 0.0
19/10/2018
8.65
 100 8.65 8.65 8.65 0 0 0
18/10/2018
8.01
 0 8.01 8.01 8.01 0 0 0
17/10/2018
8.01
 1,000 8.01 8.01 8.01 0 0 0
16/10/2018
7.94
 0 7.94 7.94 7.94 0 0 0
15/10/2018
7.94
 100 7.94 7.94 7.94 0 100 -0.0
12/10/2018
9.08
 100 9.08 9.08 9.08 0 0 0
11/10/2018
7.87
 5,800 9.15 9.15 7.87 700 0 0.0
10/10/2018
9.15
 300 9.15 9.15 9.15 0 0 0
09/10/2018
8.44
 100 8.44 8.44 8.44 0 100 -0.0
08/10/2018
9.44
 100 9.44 9.44 9.44 0 0 0
05/10/2018
8.29
 4,100 8.29 8.29 8.29 0 0 0
04/10/2018
7.94
 18,300 8.08 8.08 7.87 1,900 0 0.0
03/10/2018
8.15
 4,000 8.29 8.29 7.87 1,900 0 0.0
02/10/2018
8.29
 2,300 8.29 8.29 8.29 2,300 0 0.0
01/10/2018
8.29
 48,000 8.37 8.58 8.15 10,000 0 0.1
28/09/2018
8.29
 10,800 8.58 8.58 8.29 0 0 0
27/09/2018
8.22
 3,809 8.29 8.29 8.22 3,000 0 0.0
26/09/2018
7.87
 550 7.87 7.87 7.87 500 0 0.0
25/09/2018
8.01
 4,530 7.79 8.01 7.79 0 0 0
24/09/2018
7.22
 200 6.79 7.22 6.79 0 100 -0.0
21/09/2018
7.87
 1,000 7.87 7.87 7.87 0 0 0
20/09/2018
7.15
 100 7.15 7.15 7.15 0 100 -0.0
19/09/2018
8.15
 500 7.87 8.15 7.87 0 100 -0.0
18/09/2018
8.15
 3,000 8.15 8.15 8.15 3,000 0 0.0
17/09/2018
7.72
 0 7.72 7.72 7.72 0 0 0
14/09/2018
7.87
 300 7.58 7.87 7.58 0 0 0
13/09/2018
7.51
 100 7.51 7.51 7.51 0 0 0
12/09/2018
6.58
 100 6.58 6.58 6.58 0 100 -0.0
11/09/2018
7.51
 500 7.72 7.72 7.51 400 100 0.0
10/09/2018
8.80
 2,900 8.80 8.80 8.80 2,000 0 0.0
07/09/2018: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
07/09/2018
10.30
 100 10.30 10.30 10.30 0 0 0
06/09/2018
9.15
 1,000 9.15 9.15 9.15 1,000 0 0
05/09/2018
10.85
 1,200 8.68 10.97 8.68 0 100 -0.0
04/09/2018
10.09
 600 10.09 10.09 10.09 0 0 0
31/08/2018
8.39
 6,600 8.45 11.09 8.39 2,000 100 0.0
30/08/2018
10.50
 1,700 10.50 10.62 8.92 700 0 0.0
29/08/2018
9.68
 1,393 8.51 9.68 8.51 600 0 0.0
28/08/2018
8.92
 1,900 7.63 8.92 7.63 700 0 0.0
27/08/2018
6.63
 900 6.51 8.16 6.51 0 100 -0.0
24/08/2018
7.57
 800 7.57 7.57 7.57 0 0 0
23/08/2018
7.39
 500 6.75 7.39 6.75 0 100 -0.0
22/08/2018
7.63
 600 6.81 7.63 6.81 0 100 -0.0
21/08/2018
7.92
 0 7.92 7.92 7.92 0 0 0
20/08/2018
7.92
 0 7.92 7.92 7.92 0 0 0
17/08/2018
8.10
 600 6.86 8.10 6.86 0 100 -0.0
16/08/2018
7.80
 9,800 7.86 7.86 7.80 0 0 0
15/08/2018
6.98
 100 6.98 6.98 6.98 0 100 -0.0
14/08/2018
8.16
 600 7.39 8.16 7.39 0 100 -0.0
13/08/2018
7.39
 700 8.33 8.33 7.39 700 0 0.0
10/08/2018
8.27
 700 8.33 8.33 8.27 0 0 0
09/08/2018
7.51
 100 7.51 7.51 7.51 0 100 -0.0
08/08/2018
8.39
 700 8.39 8.39 8.39 700 0 0.0
07/08/2018
8.39
 700 8.39 8.39 8.39 0 0 0
06/08/2018
8.51
 2,300 7.45 8.51 7.45 0 100 -0.0
03/08/2018
8.74
 1,100 7.04 8.74 7.04 0 100 -0.0
02/08/2018
8.51
 600 6.40 8.51 6.40 0 100 -0.0
01/08/2018
7.45
 400 7.51 7.51 7.45 300 100 0.0
31/07/2018
8.74
 2,200 8.74 8.74 8.74 2,200 0 0.0
30/07/2018
8.74
 1,100 7.16 8.74 7.16 0 100 -0.0
27/07/2018
6.92
 2,400 6.98 9.15 6.92 500 100 0.0
26/07/2018
8.10
 1,000 8.10 8.10 8.10 1,000 0 0.0
25/07/2018
9.80
 800 7.51 9.80 7.51 0 100 -0.0
24/07/2018
9.04
 700 6.86 9.04 6.86 0 100 -0.0
23/07/2018
8.16
 1,100 6.28 8.16 6.28 0 100 -0.0
20/07/2018
7.28
 100 7.28 7.28 7.28 0 0 0
19/07/2018
6.40
 100 6.40 6.40 6.40 0 0 0
18/07/2018
5.57
 0 5.57 5.57 5.57 0 0 0
17/07/2018
5.57
 100 5.57 5.57 5.57 0 100 -0.0
16/07/2018
6.40
 0 6.40 6.40 6.40 0 0 0
13/07/2018
6.40
 100 6.40 6.40 6.40 0 100 -0.0
12/07/2018
7.51
 100 7.51 7.51 7.51 0 100 -0.0
11/07/2018
8.80
 100 8.80 8.80 8.80 0 0 0
10/07/2018
10.33
 100 10.33 10.33 10.33 0 0 0
09/07/2018
12.15
 100 12.15 12.15 12.15 0 0 0
06/07/2018
14.26
 100 14.26 14.26 14.26 100 0 0.0
05/07/2018
16.72
 0 16.72 16.72 16.72 0 0 0
04/07/2018
16.72
 0 16.72 16.72 16.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |