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)
24/04/2017
20.68
 13,200 21.16 21.16 20.68 3,000 600 0.1
21/04/2017
21.16
 8,140 20.86 21.16 20.74 3,600 0 0.1
20/04/2017
20.86
 11,000 20.86 20.92 20.49 3,600 0 0.1
19/04/2017
20.86
 10,730 21.35 21.35 20.86 2,000 0 0.1
18/04/2017
21.35
 21,620 20.98 21.35 20.86 700 0 0.0
17/04/2017
20.98
 3,900 21.10 23.05 20.98 0 400 -0.0
14/04/2017
21.10
 3,214 21.16 21.16 20.92 0 0 0
13/04/2017
21.16
 5,813 21.22 21.22 21.04 2,000 0 0.1
12/04/2017
21.22
 2,620 21.22 21.22 21.10 2,000 0 0.1
11/04/2017
21.22
 5,830 21.41 21.41 21.10 2,000 0 0.1
10/04/2017
21.41
 4,750 21.47 21.47 21.04 0 0 0
07/04/2017
21.47
 7,300 21.47 21.47 21.10 0 700 -0.0
05/04/2017
21.47
 3,130 21.59 21.59 21.35 0 0 0
04/04/2017
21.59
 10,367 21.65 21.65 21.35 0 6,600 -0.2
03/04/2017
21.65
 4,120 21.65 21.65 21.35 3,100 0 0.1
31/03/2017
21.65
 9,320 21.71 21.83 21.29 0 0 0
30/03/2017
21.71
 3,950 21.16 21.90 21.16 400 0 0.0
29/03/2017
21.16
 5,320 21.35 21.65 21.10 1,800 600 0.0
28/03/2017
21.35
 3,510 21.83 21.90 21.35 1,700 0 0.1
27/03/2017
21.83
 3,400 21.77 21.96 21.77 100 200 -0.0
24/03/2017
21.77
 5,957 21.96 22.32 21.71 600 0 0.0
23/03/2017
21.96
 21,900 21.71 21.96 21.65 4,400 0 0.2
22/03/2017
21.71
 3,400 22.20 22.20 21.71 300 0 0.0
21/03/2017
22.20
 29,420 21.22 22.32 21.16 3,000 0 0.1
20/03/2017
21.22
 9,800 21.22 21.35 21.10 0 100 -0.0
17/03/2017
21.22
 5,900 21.29 21.29 20.98 0 0 0
16/03/2017
21.29
 7,930 21.16 21.29 20.92 3,000 0 0.1
15/03/2017
21.16
 3,330 21.16 21.16 20.80 0 0 0
14/03/2017
21.16
 12,280 20.92 21.16 20.80 0 3,000 -0.1
13/03/2017
20.92
 3,910 21.10 21.10 20.86 0 0 0
10/03/2017
21.10
 5,400 20.98 21.10 20.74 0 0 0
09/03/2017
20.98
 5,800 20.92 21.04 20.55 0 0 0
08/03/2017
20.92
 15,430 21.04 21.04 20.43 0 0 0
07/03/2017
21.04
 3,310 20.86 21.29 20.74 0 0 0
06/03/2017
20.86
 2,700 20.74 21.04 20.74 0 0 0
03/03/2017
20.74
 9,070 20.74 21.10 20.74 0 0 0
02/03/2017
20.74
 50,210 21.04 21.04 20.43 0 0 0
01/03/2017
21.04
 15,022 21.16 21.16 20.43 0 0 0
28/02/2017
21.16
 4,630 21.04 21.16 20.92 0 0 0
27/02/2017
21.04
 10,400 21.29 21.29 21.04 0 0 0
24/02/2017
21.29
 2,440 21.35 21.35 21.04 0 0 0
23/02/2017
21.35
 6,530 21.65 21.65 21.10 2,500 0 0.1
22/02/2017
21.65
 19,200 21.35 21.65 21.35 0 0 0
21/02/2017
21.35
 15,780 21.90 21.90 20.98 400 0 0.0
20/02/2017
21.90
 11,220 21.35 23.12 20.98 0 0 0
17/02/2017
21.35
 5,900 21.59 21.59 21.35 300 0 0.0
16/02/2017
21.59
 9,730 21.90 21.90 21.59 0 200 -0.0
15/02/2017
21.90
 3,588 21.96 22.20 21.90 0 0 0
14/02/2017
21.96
 7,280 22.57 22.57 21.96 0 0 0
13/02/2017
22.57
 15,780 21.04 22.81 20.98 200 0 0.0
10/02/2017
21.04
 12,730 20.86 21.04 20.74 3,000 0 0.1
09/02/2017
20.86
 26,950 21.16 21.35 20.86 1,000 270 0.0
08/02/2017
21.16
 3,650 21.16 21.35 21.16 0 0 0
07/02/2017
21.16
 11,320 21.35 21.65 21.16 0 200 -0.0
06/02/2017
21.35
 8,597 21.16 21.35 21.16 600 1,400 -0.0
03/02/2017
21.16
 8,820 21.35 21.59 21.16 0 0 0
02/02/2017
21.35
 12,447 21.35 21.41 21.10 0 3,100 -0.1
25/01/2017
21.35
 12,790 21.35 21.41 21.04 100 6,500 -0.2
24/01/2017
21.35
 5,210 21.65 21.71 21.35 0 0 0
23/01/2017
21.65
 1,560 21.65 21.65 21.65 0 0 0
20/01/2017
21.65
 5,836 21.59 21.96 21.35 0 0 0
19/01/2017
21.59
 2,750 22.14 22.14 20.80 0 0 0
18/01/2017
22.14
 3,760 22.57 22.57 22.14 0 0 0
17/01/2017
22.57
 4,311 22.57 23.12 22.08 0 0 0
16/01/2017
22.57
 730 22.57 22.57 22.57 0 0 0
13/01/2017
22.57
 13,140 23.30 23.42 22.57 2,800 0 0.1
12/01/2017
23.30
 5,543 23.48 23.48 22.75 0 0 0
11/01/2017
23.48
 2,327 23.60 23.66 23.48 0 0 0
10/01/2017
23.60
 780 23.66 23.66 23.60 0 0 0
09/01/2017
23.66
 21,176 24.34 24.34 21.96 0 0 0
06/01/2017
24.34
 2,600 24.27 24.34 23.97 0 0 0
05/01/2017
24.27
 3,130 24.40 24.40 24.27 0 0 0
04/01/2017
24.40
 7,500 24.21 25.01 24.21 1,300 0 0.1
03/01/2017
24.21
 3,807 25.74 25.74 24.21 0 0 0
30/12/2016
25.74
 5,500 25.01 25.74 25.01 0 0 0
29/12/2016
25.01
 3,459 26.47 26.47 25.01 0 0 0
28/12/2016
26.47
 200 26.65 26.65 26.47 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2016
26.65
 2,813 26.35 26.77 26.65 0 0 0
26/12/2016
26.35
 256 26.35 26.35 26.35 0 0 0
23/12/2016
26.35
 968 26.46 26.46 26.23 600 0 0.0
22/12/2016
26.46
 1,000 26.58 26.58 26.46 0 0 0
21/12/2016
26.58
 1,260 26.23 26.58 26.18 0 0 0
20/12/2016
26.23
 2,840 26.23 26.23 25.66 0 0 0
19/12/2016
26.23
 12,300 26.75 27.20 26.23 0 0 0
16/12/2016
26.75
 47,120 24.81 26.80 25.38 0 0 0
15/12/2016
24.81
 1,500 25.26 25.26 24.81 0 0 0
14/12/2016
25.26
 4,400 24.75 25.26 24.52 0 0 0
13/12/2016
24.75
 1,730 24.81 24.81 22.41 0 480 -0.0
12/12/2016
24.81
 5,610 25.32 25.32 24.58 0 0 0
09/12/2016
25.32
 2,000 25.38 25.38 24.86 0 0 0
08/12/2016
25.38
 10,500 25.09 25.38 25.09 0 0 0
07/12/2016
25.09
 2,250 25.72 25.72 25.09 0 0 0
06/12/2016
25.72
 11,550 26.18 26.18 25.66 0 0 0
05/12/2016
26.18
 13,168 26.63 26.69 26.06 0 0 0
02/12/2016
26.63
 10,490 26.23 26.69 26.23 0 3,250 -0.2
01/12/2016
26.23
 6,910 26.92 26.92 25.66 100 3,100 -0.1
30/11/2016
26.92
 300 26.18 26.92 26.52 0 0 0
29/11/2016
26.18
 3,393 26.23 26.23 25.66 700 0 0.0
28/11/2016
26.23
 3,970 26.63 26.63 25.66 0 0 0
25/11/2016
26.63
 11,700 26.80 26.80 26.23 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |