CTCP Que hàn điện Việt Đức (qhd)

34.20
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
(2024-10-28) 		0 0% 12 0 0
34.20
34.20
34.20
2 tháng
(2024-09-26) 		-0.10 -0.29% 1,213 0 0
34.20
34.60
34.20
3 tháng
(2024-08-27) 		-3.70 -9.76% 1,213 0 0
34.20
37.90
34.20
6 tháng
(2024-05-29) 		-3.70 -9.76% 1,303 0 0
34.20
37.90
34.20
12 tháng
(2023-12-01) 		-3.69 -9.75% 13,115 -100 -0.0
30.20
37.90
34.20
24 tháng
(2022-12-06) 		1.42 4.34% 63,193 -100 -0.0
30.20
37.90
34.20
36 tháng
(2021-12-13) 		-0.34 -0.99% 1,153,282 -10,200 -0.4
30.20
48.49
34.20
60 tháng
(2019-12-23) 		19.23 128.46% 1,644,436 -58,021 -1.5
13.51
48.49
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2018
11.04
 15,400 11.73 11.73 11.04 0 14,400 -0.2
02/02/2018
11.73
 15,200 11.66 11.73 11.66 0 0 0
01/02/2018
11.66
 15,500 12.82 12.82 11.66 6,200 0 0.1
31/01/2018
12.82
 700 12.89 12.96 12.76 0 0 0
30/01/2018
12.89
 0 12.89 12.89 12.89 0 0 0
29/01/2018
12.89
 3,700 13.30 13.30 12.82 0 0 0
26/01/2018
13.30
 13,100 13.03 13.30 12.89 10,000 0 0.2
25/01/2018
13.03
 7,400 13.24 13.24 12.48 0 0 0
24/01/2018
13.24
 3,417 13.37 13.85 13.24 0 0 0
23/01/2018
13.37
 5,313 13.78 13.78 13.37 0 0 0
22/01/2018
13.78
 100 13.51 13.78 13.78 0 0 0
19/01/2018
13.51
 4,200 13.58 13.72 13.37 0 0 0
18/01/2018
13.58
 2,613 13.44 13.58 13.37 0 0 0
17/01/2018
13.44
 4,008 13.44 13.58 13.37 0 0 0
16/01/2018
13.44
 1,600 13.37 13.44 13.30 0 0 0
15/01/2018
13.37
 1,200 13.44 13.44 13.37 0 0 0
12/01/2018
13.44
 1,410 13.37 13.44 13.37 0 0 0
11/01/2018
13.37
 2,900 13.37 13.37 13.37 0 0 0
10/01/2018
13.37
 1,000 13.37 13.37 13.30 0 0 0
09/01/2018
13.37
 2,950 13.37 13.44 13.37 0 0 0
08/01/2018
13.37
 2,020 13.10 13.37 13.03 0 0 0
05/01/2018
13.10
 2,000 13.24 13.72 13.10 600 0 0.0
04/01/2018
13.24
 6,320 13.24 13.30 13.10 0 0 0
03/01/2018
13.24
 19,405 13.10 13.24 13.10 0 0 0
02/01/2018
13.10
 4,850 13.65 13.65 13.10 350 0 0.0
29/12/2017
13.65
 300 14.47 14.47 13.65 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 25%
28/12/2017
14.47
 7,480 13.78 14.54 13.03 0 0 0
27/12/2017
13.78
 1,940 14.03 14.58 13.78 900 0 0.0
26/12/2017
14.03
 1,050 14.39 14.70 13.54 0 0 0
25/12/2017
14.39
 15,010 14.52 14.64 14.33 3,800 0 0.1
22/12/2017
14.52
 22,270 13.72 14.52 13.72 0 0 0
21/12/2017
13.72
 3,120 12.81 13.72 13.30 0 0 0
20/12/2017
12.81
 1,500 12.26 12.81 12.20 0 0 0
19/12/2017
12.26
 3,000 12.32 12.32 12.26 0 0 0
18/12/2017
12.32
 14,500 12.20 12.32 12.20 0 0 0
15/12/2017
12.20
 900 12.26 12.26 12.20 0 0 0
14/12/2017
12.26
 0 12.26 12.26 12.26 0 0 0
13/12/2017
12.26
 200 12.26 12.26 12.26 0 0 0
12/12/2017
12.26
 5,100 12.44 12.44 12.20 0 0 0
11/12/2017
12.44
 1,100 12.20 12.44 12.20 0 0 0
08/12/2017
12.20
 1,100 12.20 12.20 12.20 0 0 0
07/12/2017
12.20
 1,300 12.20 12.44 12.20 0 0 0
06/12/2017
12.20
 100 12.20 12.20 12.20 0 0 0
05/12/2017
12.20
 8,017 12.20 12.99 12.20 0 0 0
04/12/2017
12.20
 9,500 12.20 12.20 12.20 0 0 0
01/12/2017
12.20
 4,100 12.20 12.81 12.20 0 0 0
30/11/2017
12.20
 17,300 12.20 12.26 12.20 0 0 0
29/11/2017
12.20
 12,000 12.20 12.26 12.20 0 0 0
28/11/2017
12.20
 6,600 12.20 12.26 12.20 0 0 0
27/11/2017
12.20
 29,500 12.20 12.20 12.08 0 0 0
24/11/2017
12.20
 85,500 12.20 12.20 12.20 0 0 0
23/11/2017
12.20
 100 11.71 12.20 12.20 0 0 0
22/11/2017
11.71
 30,900 12.20 12.26 11.71 0 0 0
21/11/2017
12.20
 5,213 12.20 12.20 11.28 0 0 0
20/11/2017
12.20
 7,500 12.20 12.20 12.20 0 0 0
17/11/2017
12.20
 16,500 12.20 12.26 12.20 0 0 0
16/11/2017
12.20
 33,500 12.20 12.26 12.20 0 3,400 -0.1
15/11/2017
12.20
 8,860 12.26 12.26 12.20 0 0 0
14/11/2017
12.26
 37,700 12.20 12.26 12.20 0 0 0
13/11/2017
12.20
 5,200 12.20 12.69 12.20 0 0 0
10/11/2017
12.20
 1,800 12.14 12.20 12.20 0 0 0
09/11/2017
12.14
 1,600 12.62 12.75 12.14 0 0 0
08/11/2017
12.62
 11,200 12.20 12.62 12.20 0 0 0
07/11/2017
12.20
 19,900 13.11 13.11 12.20 0 0 0
06/11/2017
13.11
 100 12.81 13.11 13.11 0 0 0
03/11/2017
12.81
 2,300 12.81 12.81 12.81 300 1,500 -0.0
02/11/2017
12.81
 6,200 12.81 12.81 12.32 0 600 -0.0
01/11/2017
12.81
 2,100 12.81 13.11 12.81 0 1,000 -0.0
31/10/2017
12.81
 210 12.81 13.11 12.81 0 0 0
30/10/2017
12.81
 20,650 13.11 13.42 12.50 0 0 0
27/10/2017
13.11
 7,000 13.17 13.60 13.11 0 0 0
26/10/2017
13.17
 5,600 13.42 13.42 13.17 0 0 0
25/10/2017
13.42
 16,400 13.60 13.60 13.42 0 0 0
24/10/2017
13.60
 12,900 13.72 13.72 13.11 0 0 0
23/10/2017
13.72
 12,000 13.72 13.97 13.11 0 0 0
20/10/2017
13.72
 3,900 13.72 13.84 13.60 0 0 0
19/10/2017
13.72
 0 13.72 13.72 13.72 0 0 0
18/10/2017
13.72
 100 13.72 13.72 13.72 0 0 0
17/10/2017
13.72
 100 13.54 13.72 13.72 0 0 0
16/10/2017
13.54
 0 13.54 13.54 13.54 0 0 0
13/10/2017
13.54
 100 13.42 13.54 13.54 0 0 0
12/10/2017
13.42
 3,000 13.78 13.78 13.42 0 0 0
11/10/2017
13.78
 0 13.78 13.78 13.78 0 0 0
10/10/2017
13.78
 100 13.42 13.78 13.78 0 0 0
09/10/2017
13.42
 5,650 13.84 13.84 13.30 0 0 0
06/10/2017
13.84
 3,700 13.84 13.84 13.72 0 0 0
05/10/2017
13.84
 22,600 13.91 13.91 13.78 0 0 0
04/10/2017
13.91
 11,380 13.91 13.91 13.91 0 1,200 -0.0
03/10/2017
13.91
 9,200 13.91 13.91 13.91 0 5,800 -0.1
02/10/2017
13.91
 6,530 13.42 13.91 13.84 0 0 0
29/09/2017
13.42
 560 13.48 13.48 13.42 0 0 0
28/09/2017
13.48
 1,800 13.23 13.48 13.11 0 0 0
27/09/2017
13.23
 600 13.48 13.48 13.23 0 0 0
26/09/2017
13.48
 0 13.48 13.48 13.48 0 0 0
25/09/2017
13.48
 750 13.42 13.48 13.48 0 0 0
22/09/2017
13.42
 930 13.42 13.42 13.42 0 0 0
21/09/2017
13.42
 3,500 13.42 13.42 13.42 0 0 0
20/09/2017
13.42
 100 13.42 13.42 13.42 0 0 0
19/09/2017
13.42
 4,300 13.42 13.42 13.42 0 0 0
18/09/2017
13.42
 13,900 13.23 13.42 13.23 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |