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)
25/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
24/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
23/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
22/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
21/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
18/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
17/05/2018
32.18
 10 32.18 32.18 32.18 0 0 0
16/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
15/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
14/05/2018
32.18
 2,700 30.49 32.18 30.49 0 0 0
11/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
10/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
09/05/2018
32.18
 0 32.18 32.18 32.18 0 0 0
08/05/2018
32.18
 200 32.52 32.52 32.18 200 0 0.0
07/05/2018
32.92
 100 32.92 32.92 32.92 0 0 0
04/05/2018
31.84
 200 31.84 31.84 31.84 0 0 0
03/05/2018
33.81
 100 33.81 33.81 33.81 0 0 0
02/05/2018
31.84
 1,400 31.84 31.84 31.84 0 0 0
27/04/2018
31.84
 1,915 31.84 31.84 31.84 0 0 0
26/04/2018
33.74
 100 33.74 33.74 33.74 0 0 0
24/04/2018
32.04
 900 32.04 32.04 32.04 0 200 0.0
23/04/2018
32.04
 10,700 32.11 32.18 32.04 500 6,200 -0.3
20/04/2018
32.04
 6,900 31.77 32.18 31.70 0 500 0.0
19/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
18/04/2018
31.70
 1,000 31.70 31.84 31.70 0 0 0
17/04/2018
31.70
 200 31.70 31.70 31.70 0 0 0
16/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
13/04/2018
31.70
 20 31.70 31.70 31.70 0 0 0
12/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
11/04/2018
31.70
 0 31.70 31.70 31.70 0 0 0
10/04/2018
31.70
 1,000 31.70 31.70 31.70 0 0 0
09/04/2018
32.31
 9 32.31 32.31 32.31 0 0 0
06/04/2018
32.31
 1,700 31.16 32.31 31.16 0 0 0
05/04/2018
32.04
 1,550 31.98 32.04 31.98 0 1,100 -0.1
04/04/2018
31.16
 4,300 31.30 31.30 31.16 0 0 0
03/04/2018
32.65
 0 32.65 32.65 32.65 0 0 0
02/04/2018
32.65
 100 32.65 32.65 32.65 0 0 0
30/03/2018
30.62
 2,500 30.62 30.62 30.62 0 0 0
29/03/2018
32.52
 2,250 32.04 32.52 32.04 0 2,100 -0.1
28/03/2018
32.04
 29 32.04 32.04 32.04 0 0 0
27/03/2018
32.04
 5,750 33.53 33.53 32.04 0 3,200 -0.2
26/03/2018
32.04
 2,039 32.38 32.38 32.04 0 2,000 -0.1
23/03/2018
32.04
 200 32.04 32.04 32.04 0 200 0.0
22/03/2018
32.04
 181 32.04 32.04 32.04 0 100 0.0
21/03/2018
32.18
 700 31.91 32.18 31.91 0 400 0.0
20/03/2018
31.91
 300 31.91 31.91 31.91 0 0 0
19/03/2018
32.65
 29 32.65 32.65 32.65 0 0 0
16/03/2018
32.65
 1,470 32.52 32.99 32.52 470 0 0.0
15/03/2018
32.52
 1,238 32.52 32.52 32.52 600 0 0.0
14/03/2018
31.84
 1,100 31.84 31.84 31.84 0 0 0
13/03/2018
31.70
 1,952 31.50 31.77 31.50 0 468 0.0
12/03/2018
31.16
 1,560 31.50 31.50 31.16 0 0 0
09/03/2018
32.86
 150 32.86 32.86 32.86 0 0 0
08/03/2018
31.84
 500 31.64 31.84 31.16 0 0 0
07/03/2018
31.84
 610 31.84 31.84 31.84 0 0 0
06/03/2018
31.84
 3,200 31.84 31.84 31.84 0 0 0
05/03/2018
32.52
 1,600 32.52 32.86 32.52 0 700 0.0
02/03/2018
33.87
 81 33.87 33.87 33.87 0 0 0
01/03/2018
33.87
 500 31.23 33.87 31.23 0 300 0.0
28/02/2018
34.41
 1,600 34.41 34.41 34.41 0 0 0
27/02/2018
34.48
 200 34.48 34.48 34.48 0 0 0
26/02/2018
34.55
 0 34.55 34.55 34.55 0 0 0
23/02/2018
34.55
 200 34.55 34.55 34.55 0 0 0
22/02/2018
35.91
 0 35.91 35.91 35.91 0 0 0
21/02/2018
35.91
 2,381 38.48 38.48 32.59 0 0 0
13/02/2018
35.23
 1,000 33.81 35.77 33.81 0 400 0.0
12/02/2018
32.59
 0 32.59 32.59 32.59 0 0 0
09/02/2018
32.59
 1,101 33.06 33.06 32.59 0 0 0
08/02/2018
33.26
 700 33.53 33.53 33.26 0 0 0
07/02/2018
33.67
 400 33.20 33.67 33.20 0 0 0
06/02/2018
33.20
 11,620 32.52 33.20 32.52 0 0 0
05/02/2018
32.52
 700 32.52 32.52 32.52 0 0 0
02/02/2018
33.53
 1,700 33.81 33.81 33.53 0 0 0
01/02/2018
33.33
 4,620 33.87 33.87 33.33 0 0 0
31/01/2018
33.81
 103 33.81 33.81 33.81 0 0 0
30/01/2018
33.81
 2,012 33.53 33.81 33.20 0 0 0
29/01/2018
33.20
 2,800 32.52 33.20 32.52 0 0 0
26/01/2018
33.20
 4,385 34.55 34.55 32.52 400 0 0.0
25/01/2018
33.20
 200 33.20 33.20 33.20 0 0 0
24/01/2018
33.20
 0 33.20 33.20 33.20 0 0 0
23/01/2018
33.20
 0 33.20 33.20 33.20 0 0 0
22/01/2018
33.20
 300 33.20 33.20 33.20 0 0 0
19/01/2018
32.86
 200 32.86 32.86 32.86 0 0 0
18/01/2018
32.86
 168 32.86 32.86 32.86 0 0 0
17/01/2018
32.86
 256 32.86 32.86 32.86 0 0 0
16/01/2018
32.92
 2,088 32.79 32.92 32.72 0 0 0
15/01/2018
32.79
 400 32.79 32.79 32.79 0 0 0
12/01/2018
33.20
 3,180 32.79 33.87 32.79 0 0 0
11/01/2018
33.20
 2,451 33.33 33.33 33.20 0 0 0
10/01/2018
34.21
 200 34.21 34.21 34.21 0 0 0
09/01/2018
33.87
 100 33.87 33.87 33.87 0 0 0
08/01/2018
33.87
 78 33.87 33.87 33.87 0 0 0
05/01/2018
33.87
 337 33.87 33.87 33.87 0 0 0
04/01/2018
34.55
 110 34.55 34.55 34.55 0 0 0
03/01/2018
37.26
 120 37.26 37.26 37.26 0 0 0
02/01/2018
37.26
 2,356 34.41 37.26 34.41 1,000 1,000 0
29/12/2017
37.94
 3,796 35.91 38.55 35.91 3,600 0 0.2
28/12/2017
35.91
 23,693 32.52 35.91 32.52 21,600 87 1.1
27/12/2017
32.86
 2,750 32.86 32.86 32.86 805 0 0.0
26/12/2017
32.65
 3,548 32.52 32.86 32.52 2,000 0 0.1

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