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)
06/07/2016
37.64
 42,300 37.24 37.64 36.16 0 0 0
05/07/2016
37.24
 56,360 38.50 38.67 37.07 0 0 0
04/07/2016
38.50
 44,110 37.64 38.78 37.64 1,400 0 0.1
01/07/2016
37.64
 20,771 37.07 37.64 37.07 0 1,849 -0.1
30/06/2016
37.07
 77,300 36.61 38.21 36.61 0 1,200 -0.1
29/06/2016
36.61
 111,120 35.24 38.72 34.90 800 6,000 -0.3
28/06/2016
35.24
 24,110 35.59 35.59 33.99 0 3,000 -0.2
27/06/2016
35.59
 28,400 35.64 35.64 33.99 0 3,000 -0.2
24/06/2016
35.64
 97,038 35.64 35.64 32.11 1,200 0 0.1
23/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
23/06/2016
35.64
 89,380 34.22 37.64 35.36 0 0 0
22/06/2016
34.22
 80,020 33.78 35.01 33.78 0 0 0
21/06/2016
33.78
 34,249 33.47 34.44 33.52 0 0 0
20/06/2016
33.47
 74,421 32.90 34.22 32.90 0 0 0
17/06/2016
32.90
 28,920 32.51 33.34 32.51 800 0 0.1
16/06/2016
32.51
 67,928 33.30 34.22 32.51 0 0 0
15/06/2016
33.30
 83,359 31.89 35.05 32.46 0 0 0
14/06/2016
31.89
 14,892 31.80 31.98 31.59 0 0 0
13/06/2016
31.80
 26,424 32.02 32.24 31.59 0 0 0
10/06/2016
32.02
 29,400 32.11 32.90 31.85 0 0 0
09/06/2016
32.11
 33,439 31.37 32.11 31.37 0 1,000 -0.1
08/06/2016
31.37
 50,766 29.96 31.59 30.27 0 1,000 -0.1
07/06/2016
29.96
 22,200 29.00 29.96 28.95 0 1,000 -0.1
06/06/2016
29.00
 200 29.66 29.66 29.00 0 0 0
03/06/2016
29.66
 3,800 29.74 29.74 29.04 0 0 0
02/06/2016
29.74
 15,014 28.95 29.74 28.69 2,700 0 0.2
01/06/2016
28.95
 11,600 29.83 29.83 28.95 0 0 0
31/05/2016
29.83
 1,670 29.17 29.83 28.82 0 0 0
30/05/2016
29.17
 3,700 30.18 30.18 29.00 0 0 0
27/05/2016
30.18
 7,600 28.95 30.18 28.95 0 0 0
26/05/2016
28.95
 16,600 29.61 29.61 28.95 0 0 0
25/05/2016
29.61
 10,200 30.31 30.31 29.61 1,600 0 0.1
24/05/2016
30.31
 7,000 30.36 30.49 30.27 0 0 0
23/05/2016
30.36
 45,009 29.39 30.66 29.39 0 8,200 -0.6
20/05/2016
29.39
 21,902 28.03 29.39 27.77 0 1,800 -0.1
19/05/2016
28.03
 9,800 28.08 28.51 27.68 1,500 0 0.1
18/05/2016
28.08
 13,500 28.08 28.08 27.20 0 0 0
17/05/2016
28.08
 14,692 27.99 28.08 27.64 0 0 0
16/05/2016
27.99
 9,225 28.03 28.51 27.51 0 500 -0.0
13/05/2016
28.03
 34,000 28.51 28.51 27.94 0 0 0
12/05/2016
28.51
 19,649 29.09 29.09 28.51 0 0 0
11/05/2016
29.09
 38,000 29.17 29.17 28.51 0 0 0
10/05/2016
29.17
 5,910 29.39 29.83 28.51 0 1,000 -0.1
09/05/2016
29.39
 20,976 28.51 29.39 28.51 1,000 7,100 -0.4
06/05/2016
28.51
 141,150 29.61 29.61 28.30 0 29,400 -1.9
05/05/2016
29.61
 76,400 30.27 30.27 28.51 0 36,300 -2.4
04/05/2016
30.27
 36,604 31.15 31.15 28.60 0 2,000 -0.1
29/04/2016
31.15
 35,896 30.36 31.59 30.36 0 0 0
28/04/2016
30.36
 21,010 30.45 31.23 30.36 0 100 -0.0
27/04/2016
30.45
 25,397 32.81 33.34 30.40 0 0 0
26/04/2016
32.81
 77,560 29.83 32.81 28.51 0 800 -0.1
25/04/2016
29.83
 47,891 27.51 30.05 28.08 200 0 0.0
22/04/2016
27.51
 101,097 25.01 27.51 25.49 0 0 0
21/04/2016
25.01
 42,278 25.44 26.10 24.79 0 0 0
20/04/2016
25.44
 18,102 26.76 26.76 25.44 1,000 0 0.1
19/04/2016
26.76
 20,820 27.42 27.86 25.71 3,600 0 0.2
15/04/2016
27.42
 91,400 25.44 27.42 25.31 7,400 0 0.5
14/04/2016
25.44
 92,418 24.08 26.37 24.13 0 0 0
13/04/2016
24.08
 15,300 24.13 24.57 23.69 200 0 0.0
12/04/2016
24.13
 30,100 24.96 25.44 24.13 700 0 0.0
11/04/2016
24.96
 11,313 24.57 25.44 24.57 0 0 0
08/04/2016
24.57
 18,230 26.06 27.20 24.43 900 0 0.1
07/04/2016
26.06
 37,330 23.69 26.06 23.47 0 0 0
06/04/2016
23.69
 47,300 21.89 24.04 21.93 0 0 0
05/04/2016
21.89
 19,800 21.06 21.89 21.06 0 0 0
04/04/2016
21.06
 2,500 21.06 21.06 21.06 0 0 0
01/04/2016
21.06
 200 21.06 21.06 21.06 0 0 0
31/03/2016
21.06
 1,300 21.06 21.06 21.06 0 0 0
30/03/2016
21.06
 800 20.84 21.89 20.18 0 0 0
29/03/2016
20.84
 3,200 21.06 21.06 20.84 0 0 0
28/03/2016
21.06
 4,000 21.28 21.28 21.06 0 0 0
25/03/2016
21.28
 2,600 21.28 21.93 21.06 0 0 0
24/03/2016
21.28
 2,400 20.84 21.50 21.06 0 0 0
23/03/2016
20.84
 400 20.84 20.84 20.84 0 0 0
22/03/2016
20.84
 600 21.06 21.06 20.84 0 0 0
21/03/2016
21.06
 9,800 21.06 21.06 21.06 0 0 0
18/03/2016
21.06
 4,300 21.06 21.06 21.06 0 0 0
17/03/2016
21.06
 0 21.06 21.06 21.06 0 0 0
16/03/2016
21.06
 2,422 21.06 21.06 20.62 0 0 0
15/03/2016
21.06
 1,070 21.85 21.85 21.06 0 0 0
14/03/2016
21.85
 12,700 21.93 21.93 20.84 0 0 0
11/03/2016
21.93
 14,000 20.18 21.93 20.18 0 0 0
10/03/2016
20.18
 3,400 20.27 20.27 19.74 0 0 0
09/03/2016
20.27
 6,692 20.49 20.49 19.74 0 0 0
08/03/2016
20.49
 300 20.57 20.57 20.49 0 0 0
07/03/2016
20.57
 100 20.62 20.62 20.57 0 0 0
04/03/2016
20.62
 4,400 21.06 21.06 20.62 0 0 0
03/03/2016
21.06
 0 21.06 21.06 21.06 0 0 0
02/03/2016
21.06
 3,100 21.06 21.06 19.00 0 0 0
01/03/2016
21.06
 200 21.06 21.06 21.06 0 0 0
29/02/2016
21.06
 500 21.54 21.54 21.06 0 0 0
26/02/2016
21.54
 1,100 21.89 21.89 21.54 0 0 0
25/02/2016
21.89
 200 21.89 21.89 21.89 0 0 0
24/02/2016
21.89
 400 21.93 21.93 21.89 0 0 0
23/02/2016
21.93
 5,100 21.93 21.93 21.93 0 0 0
22/02/2016
21.93
 10,500 22.15 22.15 21.93 1,600 0 0.1
19/02/2016
22.15
 4,400 23.91 23.91 21.93 0 0 0
18/02/2016
23.91
 2,100 23.69 23.91 22.37 0 0 0
17/02/2016
23.69
 4,200 24.13 24.13 23.69 0 0 0
16/02/2016
24.13
 8,900 22.50 24.74 24.13 1,000 0 0.1
15/02/2016
22.50
 300 25.01 25.01 22.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |