CTCP Viglacera Hạ Long (vhl)

9.80
0.20
(2.08%)
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
(2026-09-04) 		-1 -9.09% 22,800 -400 0.0
9.30
11.40
9.60
2 tháng
(2026-08-05) 		-1.70 -14.53% 23,300 -400 0.0
9.30
12
9.60
3 tháng
(2026-07-06) 		-1.80 -15.25% 33,100 -2,000 0.0
9.30
12.70
9.60
6 tháng
(2026-04-07) 		-1 -9.09% 131,300 -8,700 -0.1
9.30
13.30
9.60
12 tháng
(2025-10-09) 		-0.90 -8.26% 353,800 -7,700 -0.1
9.30
13.30
9.60
24 tháng
(2024-10-14) 		-1.20 -10.71% 891,173 -112,000 -1.2
8.90
13.30
9.60
36 tháng
(2023-10-20) 		-4 -28.57% 1,453,990 -235,900 -2.7
8.90
21.80
9.60
60 tháng
(2021-11-01) 		-14.09 -58.48% 3,409,513 -293,372 -4.2
8.90
27.90
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
12/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
11/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
10/10/2018
25.08
 0 25.08 25.08 25.08 0 0 0
09/10/2018
25.08
 16,000 25.08 25.08 25.08 0 15,500 -0.5
08/10/2018
23.64
 7,087 23.64 23.64 23.64 0 0 0
05/10/2018
23.64
 0 23.64 23.64 23.64 0 0 0
04/10/2018
23.64
 1,000 23.64 23.64 23.64 0 0 0
03/10/2018
23.64
 100 23.64 23.64 23.64 0 0 0
02/10/2018
23.64
 0 23.64 23.64 23.64 0 0 0
01/10/2018
23.64
 500 23.07 23.64 23.07 0 0 0
28/09/2018
22.93
 100 22.93 22.93 22.93 0 0 0
27/09/2018
22.93
 0 22.93 22.93 22.93 0 0 0
26/09/2018
22.93
 100 22.93 22.93 22.93 0 0 0
25/09/2018
24.00
 0 24.00 24.00 24.00 0 0 0
24/09/2018
24.00
 100 24.00 24.00 24.00 0 0 0
21/09/2018
24.00
 200 24.00 24.00 24.00 0 0 0
20/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
19/09/2018
23.64
 500 23.64 23.64 23.64 0 0 0
18/09/2018
23.64
 400 23.64 23.64 23.64 0 400 0.0
17/09/2018
23.64
 22 23.64 23.64 23.64 0 0 0
14/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
13/09/2018
23.64
 10 23.64 23.64 23.64 10 0 0.0
12/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
11/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
10/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
07/09/2018
23.64
 12 23.64 23.64 23.64 0 0 0
06/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
05/09/2018
23.64
 0 23.64 23.64 23.64 0 0 0
04/09/2018
23.64
 400 23.00 23.64 23.00 0 0 0
31/08/2018
24.00
 110 24.00 24.00 24.00 0 0 0
30/08/2018
24.00
 766 22.93 24.00 22.93 0 0 0
29/08/2018
22.93
 1,646 24.00 24.00 22.93 0 0 0
28/08/2018
24.36
 46 24.36 24.36 24.36 0 0 0
27/08/2018
24.36
 20,600 24.36 24.36 24.29 0 0 0
24/08/2018
24.93
 350 23.21 24.93 23.21 0 0 0
23/08/2018
24.93
 0 24.93 24.93 24.93 0 0 0
22/08/2018
24.93
 0 24.93 24.93 24.93 0 0 0
21/08/2018
24.93
 230 22.64 24.93 22.64 0 0 0
20/08/2018
24.22
 19 24.22 24.22 24.22 0 0 0
17/08/2018
24.22
 0 24.22 24.22 24.22 0 0 0
16/08/2018
24.22
 100 24.22 24.22 24.22 0 0 0
15/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
14/08/2018
24.36
 30 24.36 24.36 24.36 0 0 0
13/08/2018
24.36
 1,300 23.00 24.93 23.00 0 0 0
10/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
09/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
08/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
07/08/2018
24.36
 195 24.36 24.36 24.36 0 0 0
06/08/2018
24.72
 30 24.72 24.72 24.72 0 0 0
03/08/2018
24.72
 300 24.72 24.72 24.72 0 0 0
02/08/2018
25.65
 505 24.72 25.65 22.28 0 0 0
01/08/2018
24.36
 0 24.36 24.36 24.36 0 0 0
31/07/2018
24.36
 0 24.36 24.36 24.36 0 0 0
30/07/2018
24.36
 0 24.36 24.36 24.36 0 0 0
27/07/2018
24.36
 100 24.36 24.36 24.36 0 0 0
26/07/2018
25.79
 0 25.79 25.79 25.79 0 0 0
25/07/2018
25.79
 0 25.79 25.79 25.79 0 0 0
24/07/2018
25.79
 100 25.79 25.79 25.79 0 0 0
23/07/2018
25.94
 0 25.94 25.94 25.94 0 0 0
20/07/2018
25.94
 3,300 25.94 25.94 25.94 0 1,300 0.0
19/07/2018
25.79
 600 25.79 25.79 25.79 0 0 0
18/07/2018
26.29
 60 26.29 26.29 26.29 0 0 0
17/07/2018
26.29
 600 26.37 26.37 26.29 0 100 0.0
16/07/2018
25.94
 0 25.94 25.94 25.94 0 0 0
13/07/2018
25.94
 1,400 25.86 25.94 25.86 0 0 0
12/07/2018
27.30
 2,000 27.30 27.30 27.30 0 0 0
11/07/2018
27.30
 124 27.30 27.30 27.30 0 0 0
10/07/2018
27.30
 100 27.30 27.30 27.30 0 0 0
09/07/2018
27.23
 20 27.23 27.23 27.23 0 0 0
06/07/2018
27.23
 500 27.23 27.23 27.23 0 0 0
05/07/2018
27.73
 0 27.73 27.73 27.73 0 0 0
04/07/2018
27.73
 201 27.73 27.73 27.73 0 0 0
03/07/2018
29.95
 0 29.95 29.95 29.95 0 0 0
02/07/2018
29.95
 0 29.95 29.95 29.95 0 0 0
29/06/2018
29.95
 605 27.44 29.95 27.44 0 0 0
28/06/2018
28.73
 0 28.73 28.73 28.73 0 0 0
27/06/2018
28.73
 0 28.73 28.73 28.73 0 0 0
26/06/2018
28.73
 8,900 28.73 28.80 28.73 0 0 0
25/06/2018
31.88
 100 31.88 31.88 31.88 0 0 0
22/06/2018
29.02
 1,080 29.02 29.02 29.02 0 80 0.0
21/06/2018
28.16
 1,100 28.09 28.16 28.09 0 0 0
20/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
19/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
18/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
15/06/2018
30.24
 0 30.24 30.24 30.24 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 25%
14/06/2018
30.24
 800 30.81 30.81 30.24 0 0 0
13/06/2018
31.10
 0 31.10 31.10 31.10 0 0 0
12/06/2018
31.10
 0 31.10 31.10 31.10 0 0 0
11/06/2018
31.10
 100 31.10 31.10 31.10 0 0 0
08/06/2018
30.49
 0 30.49 30.49 30.49 0 0 0
07/06/2018
30.49
 260 30.49 30.49 30.49 0 0 0
06/06/2018
31.77
 0 31.77 31.77 31.77 0 0 0
05/06/2018
31.77
 0 31.77 31.77 31.77 0 0 0
04/06/2018
31.77
 300 30.82 31.77 29.81 0 0 0
01/06/2018
30.82
 200 31.10 31.10 30.82 0 0 0
31/05/2018
31.70
 100 31.70 31.70 31.70 0 0 0
30/05/2018
29.74
 0 29.74 29.74 29.74 0 0 0
29/05/2018
29.74
 311 29.13 29.74 29.13 0 0 0
28/05/2018
29.20
 469 29.20 29.20 29.20 0 469 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc