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
9.80
2 tháng
(2026-08-05) 		-1.70 -14.53% 23,300 -400 0.0
9.30
12
9.80
3 tháng
(2026-07-06) 		-1.80 -15.25% 33,100 -2,000 0.0
9.30
12.70
9.80
6 tháng
(2026-04-07) 		-1 -9.09% 131,300 -8,700 -0.1
9.30
13.30
9.80
12 tháng
(2025-10-09) 		-0.90 -8.26% 353,800 -7,700 -0.1
9.30
13.30
9.80
24 tháng
(2024-10-14) 		-1.20 -10.71% 891,173 -112,000 -1.2
8.90
13.30
9.80
36 tháng
(2023-10-20) 		-4 -28.57% 1,453,990 -235,900 -2.7
8.90
21.80
9.80
60 tháng
(2021-11-01) 		-14.09 -58.48% 3,409,513 -293,372 -4.2
8.90
27.90
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2017
32.52
 2,186 32.86 32.86 32.52 0 0 0
22/12/2017
31.84
 1,660 33.20 33.20 31.84 0 600 0.0
21/12/2017
33.20
 2,893 33.20 33.53 33.20 0 0 0
20/12/2017
33.20
 1,488 32.52 33.20 32.52 0 0 0
19/12/2017
32.52
 2,050 32.52 32.52 32.52 1,700 0 0.1
18/12/2017
32.52
 7,122 32.86 33.20 32.52 2,700 0 0.1
15/12/2017
35.91
 8,211 34.55 35.91 32.92 8,090 0 0.4
14/12/2017
32.72
 14,513 35.70 35.70 32.59 10,300 0 0.5
13/12/2017
35.70
 300 35.70 36.58 35.70 100 0 0.0
12/12/2017
39.63
 0 39.63 39.63 39.63 0 0 0
11/12/2017
39.63
 0 39.63 39.63 39.63 0 0 0
08/12/2017
39.63
 3,100 33.87 39.63 33.87 3,000 100 0.2
07/12/2017
37.26
 3,200 34.55 37.26 34.55 3,000 300 0.1
06/12/2017
33.87
 4,300 35.91 35.91 33.87 0 2,300 -0.1
05/12/2017
35.91
 206 35.91 35.91 35.91 0 200 0.0
04/12/2017
38.48
 0 38.48 38.48 38.48 0 0 0
01/12/2017
38.48
 500 42.27 42.27 38.48 400 0 0.0
30/11/2017
42.68
 25,200 39.97 43.42 39.50 25,200 0 1.6
29/11/2017
39.50
 4,300 39.29 39.56 36.58 4,300 0 0.2
28/11/2017
36.58
 3,186 36.58 36.58 36.51 1,200 0 0.1
27/11/2017
36.65
 2,300 40.65 40.65 36.65 0 200 0.0
24/11/2017
40.65
 5,300 37.26 40.65 35.97 4,400 0 0.3
23/11/2017
37.26
 9,000 35.16 37.26 35.16 9,000 0 0.5
22/11/2017
33.87
 10,070 32.52 33.87 32.52 0 0 0
21/11/2017
31.70
 600 31.70 31.70 31.70 400 0 0.0
20/11/2017
31.91
 1,000 31.91 31.91 31.91 400 0 0.0
17/11/2017
32.45
 2,340 32.25 32.45 32.25 0 0 0
16/11/2017
31.91
 10 31.91 31.91 31.91 10 0 0.0
15/11/2017
31.91
 200 31.91 31.91 31.91 200 0 0.0
14/11/2017
32.18
 11,410 32.18 32.18 32.18 0 0 0
13/11/2017
32.52
 13,500 32.18 32.52 32.11 400 0 0.0
10/11/2017
32.52
 1,100 33.67 33.67 32.52 1,000 0 0.0
09/11/2017
32.18
 1,700 33.81 33.81 32.18 0 0 0
08/11/2017
31.23
 10,976 31.23 31.23 31.23 400 0 0.0
07/11/2017
31.23
 14,000 31.23 31.30 31.23 0 200 0.0
06/11/2017
31.23
 600 31.23 31.23 31.23 0 0 0
03/11/2017
31.23
 500 31.23 31.23 31.23 0 0 0
02/11/2017
30.49
 700 30.76 30.76 30.49 100 0 0.0
01/11/2017
31.16
 300 31.23 31.23 31.16 0 0 0
31/10/2017
31.43
 200 31.43 31.43 31.43 200 0 0.0
30/10/2017
31.50
 1,000 31.50 31.50 31.50 0 0 0
27/10/2017
33.13
 0 33.13 33.13 33.13 0 0 0
26/10/2017
33.13
 207 31.84 33.13 31.84 0 0 0
25/10/2017
33.53
 0 33.53 33.53 33.53 0 0 0
24/10/2017
33.53
 0 33.53 33.53 33.53 0 0 0
23/10/2017
33.53
 235 33.53 33.53 33.53 200 0 0.0
20/10/2017
33.81
 100 33.81 33.81 33.81 0 0 0
19/10/2017
31.03
 1,200 31.84 31.84 31.03 600 0 0.0
18/10/2017
32.18
 2,500 32.25 32.25 32.18 0 0 0
17/10/2017
33.20
 20 33.20 33.20 33.20 0 10 0.0
16/10/2017
33.20
 10 33.20 33.20 33.20 0 0 0
13/10/2017
33.20
 1,000 33.20 33.20 33.20 0 0 0
12/10/2017
33.20
 200 33.20 33.20 33.20 0 0 0
11/10/2017
33.53
 0 33.53 33.53 33.53 0 0 0
10/10/2017
33.53
 23 33.53 33.53 33.53 0 0 0
09/10/2017
33.53
 1,620 33.20 33.53 33.20 0 0 0
06/10/2017
33.20
 20 33.20 33.20 33.20 0 20 0.0
05/10/2017
33.20
 0 33.20 33.20 33.20 0 0 0
04/10/2017
33.20
 0 33.20 33.20 33.20 0 0 0
03/10/2017
33.20
 520 33.13 33.20 33.13 0 0 0
02/10/2017
31.84
 4,500 31.84 31.84 31.84 0 0 0
29/09/2017
31.91
 6,100 31.91 31.98 31.84 0 0 0
28/09/2017
31.98
 2,000 33.87 33.87 31.98 0 0 0
27/09/2017
33.74
 1,920 33.74 33.87 33.67 0 0 0
26/09/2017
32.25
 1,000 32.25 32.25 32.18 0 0 0
25/09/2017
31.91
 0 31.91 31.91 31.91 0 0 0
22/09/2017
31.91
 1,600 31.91 31.91 31.91 0 0 0
21/09/2017
33.87
 25 33.87 33.87 33.87 0 0 0
20/09/2017
33.87
 19,600 33.74 34.55 33.74 0 0 0
19/09/2017
31.84
 2,310 33.81 33.81 31.84 0 0 0
18/09/2017
33.53
 3,200 33.87 33.87 33.53 0 0 0
15/09/2017
32.86
 5,052 32.65 32.86 32.65 0 0 0
14/09/2017
32.65
 1,500 32.86 32.86 32.65 0 0 0
13/09/2017
31.84
 3,904 31.84 31.84 31.84 0 0 0
12/09/2017
32.18
 7,656 31.84 33.20 31.84 0 0 0
11/09/2017
30.89
 0 30.89 30.89 30.89 0 0 0
08/09/2017
30.89
 5,900 31.50 32.18 30.89 3,500 800 0.1
07/09/2017
32.52
 0 32.52 32.52 32.52 0 0 0
06/09/2017
32.52
 0 32.52 32.52 32.52 0 0 0
05/09/2017
32.52
 4,904 30.82 32.86 30.82 3,000 0 0.1
01/09/2017
31.16
 300 31.16 31.16 31.16 0 0 0
31/08/2017
31.16
 100 31.16 31.16 31.16 0 0 0
30/08/2017
32.38
 0 32.38 32.38 32.38 0 0 0
29/08/2017
32.38
 320 32.38 32.38 32.38 0 0 0
28/08/2017
32.45
 100 32.45 32.45 32.45 0 0 0
25/08/2017
30.82
 3,400 32.45 32.45 30.55 0 0 0
24/08/2017
32.52
 100 32.52 32.52 32.52 0 0 0
23/08/2017
30.89
 400 30.89 30.89 30.89 0 0 0
22/08/2017
32.52
 100 32.52 32.52 32.52 0 0 0
21/08/2017
32.79
 100 32.79 32.79 32.79 0 0 0
18/08/2017
32.52
 2,900 31.50 32.52 31.50 0 0 0
17/08/2017
32.45
 400 32.52 32.52 32.45 0 0 0
16/08/2017
31.84
 0 31.84 31.84 31.84 0 0 0
15/08/2017
31.84
 3,540 32.52 32.52 31.84 1,300 0 0.1
14/08/2017
32.86
 500 32.86 32.86 32.86 0 0 0
11/08/2017
33.20
 200 33.67 33.67 33.20 0 0 0
10/08/2017
33.87
 2,162 33.87 33.87 33.87 0 0 0
09/08/2017
33.53
 100 33.53 33.53 33.53 100 0 0.0
08/08/2017
33.81
 100 33.81 33.81 33.81 100 0 0.0
07/08/2017
32.99
 300 33.06 33.06 32.99 0 0 0

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