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)
24/11/2016
26.80
 8,500 27.15 27.32 26.35 0 0 0
23/11/2016
27.15
 20,827 25.66 27.15 25.21 300 0 0.0
22/11/2016
25.66
 18,300 25.95 26.18 25.66 8,600 0 0.4
21/11/2016
25.95
 11,054 26.63 26.63 25.95 0 0 0
18/11/2016
26.63
 10,420 26.69 26.69 26.23 0 0 0
17/11/2016
26.69
 13,880 26.98 26.98 26.35 200 1,430 -0.1
16/11/2016
26.98
 9,122 27.15 27.26 26.69 0 0 0
15/11/2016
27.15
 23,113 26.40 27.15 26.23 900 0 0.0
14/11/2016
26.40
 22,073 27.32 27.32 26.29 200 0 0.0
11/11/2016
27.32
 21,422 27.09 27.32 26.52 1,800 0 0.1
10/11/2016
27.09
 28,676 25.89 27.09 25.95 0 4,514 -0.2
09/11/2016
25.89
 20,043 25.95 25.95 25.09 0 0 0
08/11/2016
25.95
 19,330 25.66 26.12 25.32 0 0 0
07/11/2016
25.66
 79,782 25.32 26.23 23.38 0 0 0
04/11/2016
25.32
 600 25.61 25.61 24.52 200 0 0.0
03/11/2016
25.61
 17,440 25.66 25.66 24.12 0 0 0
02/11/2016
25.66
 16,750 26.69 26.69 25.66 0 8,600 -0.4
01/11/2016
26.69
 400 27.43 27.43 26.69 0 0 0
31/10/2016
27.43
 2,810 26.80 27.60 26.23 0 0 0
28/10/2016
26.80
 13,500 27.94 27.94 26.52 0 0 0
27/10/2016
27.94
 10,350 27.37 27.94 27.37 0 0 0
26/10/2016
27.37
 29,800 28.40 28.40 25.61 700 0 0.0
25/10/2016
28.40
 105,300 30.91 30.91 27.83 0 10,500 -0.5
24/10/2016
30.91
 29,780 34.33 34.33 30.91 500 0 0.0
21/10/2016
34.33
 1,700 34.22 34.45 34.33 400 0 0.0
20/10/2016
34.22
 2,799 34.45 34.45 34.22 600 0 0.0
19/10/2016
34.45
 15,600 33.99 34.45 33.65 0 0 0
18/10/2016
33.99
 6,700 34.73 34.73 33.99 0 0 0
17/10/2016
34.73
 8,900 34.85 34.85 33.93 0 0 0
14/10/2016
34.85
 12,100 34.85 35.07 34.27 100 0 0.0
13/10/2016
34.85
 6,000 35.30 35.30 34.85 0 0 0
12/10/2016
35.30
 16,100 34.56 35.30 34.22 0 0 0
11/10/2016
34.56
 18,600 34.96 34.96 34.22 0 0 0
10/10/2016
34.96
 14,900 35.36 35.36 34.73 0 0 0
07/10/2016
35.36
 6,650 35.64 35.64 34.79 0 0 0
06/10/2016
35.64
 5,500 35.64 35.64 34.96 0 0 0
05/10/2016
35.64
 4,265 35.64 35.64 35.07 0 30 -0.0
04/10/2016
35.64
 7,700 35.93 35.93 34.96 0 0 0
03/10/2016
35.93
 34,149 35.47 36.50 34.79 0 0 0
30/09/2016
35.47
 6,790 35.42 35.64 34.39 0 200 -0.0
29/09/2016
35.42
 45,023 35.93 35.93 34.79 0 0 0
28/09/2016
35.93
 19,419 36.10 36.10 35.59 0 0 0
27/09/2016
36.10
 10,022 35.76 36.10 35.36 0 0 0
26/09/2016
35.76
 13,800 35.93 35.93 35.70 0 0 0
23/09/2016
35.93
 10,100 36.50 37.07 35.93 0 0 0
22/09/2016
36.50
 14,978 35.64 36.78 35.64 0 0 0
21/09/2016
35.64
 16,970 36.33 36.33 35.64 0 0 0
20/09/2016
36.33
 9,850 36.38 36.38 35.76 100 0 0.0
19/09/2016
36.38
 17,300 36.38 36.50 34.50 0 0 0
16/09/2016
36.38
 5,400 36.38 37.01 36.38 200 0 0.0
15/09/2016
36.38
 9,662 36.50 36.56 36.10 0 0 0
14/09/2016
36.50
 8,900 37.01 37.01 36.10 0 0 0
13/09/2016
37.01
 13,140 37.30 37.30 35.93 0 0 0
12/09/2016
37.30
 7,530 37.47 37.47 36.04 0 0 0
09/09/2016
37.47
 41,600 36.50 37.64 36.50 0 0 0
08/09/2016
36.50
 66,050 34.67 36.73 34.67 0 800 -0.1
07/09/2016
34.67
 12,920 34.67 34.67 34.22 600 0 0.0
06/09/2016
34.67
 18,630 34.73 34.73 33.99 0 0 0
05/09/2016
34.73
 18,700 34.45 34.79 33.99 0 300 -0.0
01/09/2016
34.45
 55,300 34.50 34.50 32.51 0 0 0
31/08/2016
34.50
 16,600 34.79 34.79 34.22 0 0 0
30/08/2016
34.79
 6,400 34.85 34.85 34.22 300 0 0.0
29/08/2016
34.85
 13,600 34.96 35.36 34.50 0 0 0
26/08/2016
34.96
 16,700 35.02 35.02 34.27 700 0 0.0
25/08/2016
35.02
 8,400 35.02 35.02 34.33 0 0 0
24/08/2016
35.02
 16,300 35.30 35.30 34.79 0 0 0
23/08/2016
35.30
 63,858 33.82 35.30 33.88 0 0 0
22/08/2016
33.82
 100 33.76 33.82 33.82 0 0 0
19/08/2016
33.76
 35,310 33.59 33.76 33.08 0 0 0
18/08/2016
33.59
 16,600 33.65 33.76 33.25 500 0 0.0
17/08/2016
33.65
 18,800 33.59 33.65 33.08 0 0 0
16/08/2016
33.59
 37,600 33.59 34.16 33.36 0 0 0
15/08/2016
33.59
 9,200 33.65 33.65 32.79 0 0 0
12/08/2016
33.65
 5,842 33.88 33.88 33.13 0 0 0
11/08/2016
33.88
 18,052 33.59 33.93 33.36 0 0 0
10/08/2016
33.59
 55,000 32.45 34.10 32.45 0 0 0
09/08/2016
32.45
 9,742 32.51 32.51 31.94 0 0 0
08/08/2016
32.51
 10,600 32.51 32.51 31.65 0 0 0
05/08/2016
32.51
 10,800 32.51 32.51 31.94 0 0 0
04/08/2016
32.51
 27,400 32.34 32.79 31.77 0 0 0
03/08/2016
32.34
 25,000 32.91 32.91 31.65 0 0 0
02/08/2016
32.91
 5,800 33.48 33.48 31.94 0 0 0
01/08/2016
33.48
 28,600 33.65 33.65 32.28 0 0 0
29/07/2016
33.65
 47,840 32.51 34.22 32.39 0 0 0
28/07/2016
32.51
 9,000 31.59 32.51 31.37 0 0 0
27/07/2016
31.59
 23,900 30.51 32.51 29.94 0 0 0
26/07/2016
30.51
 3,420 30.51 30.51 29.66 0 0 0
25/07/2016
30.51
 29,220 31.31 31.31 29.66 300 0 0.0
22/07/2016
31.31
 75,400 32.56 32.56 29.66 0 0 0
21/07/2016
32.56
 52,246 33.65 34.10 32.51 0 0 0
20/07/2016
33.65
 48,710 33.65 33.65 31.94 0 0 0
19/07/2016
33.65
 14,400 33.65 33.65 32.51 8,600 0 0.5
18/07/2016
33.65
 13,550 31.94 33.93 31.65 0 0 0
15/07/2016
31.94
 44,000 33.76 33.76 30.80 0 0 0
14/07/2016
33.76
 27,750 34.79 35.07 33.76 2,000 0 0.1
13/07/2016
34.79
 52,140 35.81 35.81 34.79 0 0 0
12/07/2016
35.81
 49,600 36.16 36.16 35.07 0 0 0
11/07/2016
36.16
 68,941 37.07 37.07 34.79 0 0 0
08/07/2016
37.07
 22,609 37.92 38.10 36.84 100 0 0.0
07/07/2016
37.92
 33,760 37.64 38.15 37.24 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |