CTCP Que hàn điện Việt Đức (qhd)

53.80
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
(2026-09-08) 		0 0% 0 0 0
49
53.80
53.80
2 tháng
(2026-08-10) 		0 0% 0 0 0
49
53.80
53.80
3 tháng
(2026-07-10) 		-5 -9.26% 500 0 0
49
54
53.80
6 tháng
(2026-04-13) 		-5 -9.26% 4,400 -1,000 -0.1
49
55
53.80
12 tháng
(2025-10-13) 		24.10 96.75% 47,500 -12,900 -0.7
24.90
57.20
53.80
24 tháng
(2024-10-18) 		23.10 89.17% 48,496 -12,900 -0.7
22.93
57.20
53.80
36 tháng
(2023-10-24) 		21.02 75.10% 61,769 -13,000 -0.7
22.87
57.20
53.80
60 tháng
(2021-11-03) 		25.06 104.66% 1,221,113 -24,000 -1.2
21.66
57.20
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2017
16.08
 5,900 15.89 16.08 15.89 0 0 0
16/03/2017
16.12
 7,930 15.89 16.12 15.84 3,000 0 0.1
15/03/2017
16.03
 3,330 15.75 16.03 15.75 0 0 0
14/03/2017
16.03
 12,280 15.84 16.03 15.75 0 3,000 -0.1
13/03/2017
15.84
 3,910 15.80 15.98 15.80 0 0 0
10/03/2017
15.98
 5,400 15.71 15.98 15.71 0 0 0
09/03/2017
15.89
 5,800 15.71 15.94 15.57 0 0 0
08/03/2017
15.84
 15,430 15.71 15.84 15.47 0 0 0
07/03/2017
15.94
 3,310 16.03 16.12 15.71 0 0 0
06/03/2017
15.80
 2,700 15.71 15.94 15.71 0 0 0
03/03/2017
15.71
 9,070 15.94 15.98 15.71 0 0 0
02/03/2017
15.71
 50,210 15.89 15.89 15.47 0 0 0
01/03/2017
15.94
 15,022 15.84 16.03 15.47 0 0 0
28/02/2017
16.03
 4,630 15.94 16.03 15.84 0 0 0
27/02/2017
15.94
 10,400 15.94 16.12 15.94 0 0 0
24/02/2017
16.12
 2,440 16.17 16.17 15.94 0 0 0
23/02/2017
16.17
 6,530 16.40 16.40 15.98 2,500 0 0.1
22/02/2017
16.40
 19,200 16.17 16.40 16.17 0 0 0
21/02/2017
16.17
 15,780 16.17 16.17 15.89 400 0 0.0
20/02/2017
16.58
 11,220 17.51 17.51 15.89 0 0 0
17/02/2017
16.17
 5,900 16.17 16.26 16.17 300 0 0.0
16/02/2017
16.35
 9,730 16.58 16.58 16.35 0 200 0.0
15/02/2017
16.58
 3,588 16.68 16.81 16.58 0 0 0
14/02/2017
16.63
 7,280 17.09 17.09 16.63 0 0 0
13/02/2017
17.09
 15,780 15.98 17.28 15.89 200 0 0.0
10/02/2017
15.94
 12,730 15.71 15.94 15.71 3,000 0 0.1
09/02/2017
15.80
 26,950 16.03 16.17 15.80 1,000 270 0.0
08/02/2017
16.03
 3,650 16.03 16.17 16.03 0 0 0
07/02/2017
16.03
 11,320 16.17 16.40 16.03 0 200 0.0
06/02/2017
16.17
 8,597 16.17 16.17 16.03 600 1,400 0.0
03/02/2017
16.03
 8,820 16.08 16.35 16.03 0 0 0
02/02/2017
16.17
 12,447 16.17 16.21 15.98 0 3,100 -0.1
25/01/2017
16.17
 12,790 16.17 16.21 15.94 100 6,500 -0.2
24/01/2017
16.17
 5,210 16.40 16.44 16.17 0 0 0
23/01/2017
16.40
 1,560 16.40 16.40 16.40 0 0 0
20/01/2017
16.40
 5,836 16.17 16.63 16.17 0 0 0
19/01/2017
16.35
 2,750 16.77 16.77 15.75 0 0 0
18/01/2017
16.77
 3,760 16.91 16.95 16.77 0 0 0
17/01/2017
17.09
 4,311 16.72 17.51 16.72 0 0 0
16/01/2017
17.09
 730 17.09 17.09 17.09 0 0 0
13/01/2017
17.09
 13,140 17.74 17.74 17.09 2,800 0 0.1
12/01/2017
17.65
 5,543 17.78 17.78 17.23 0 0 0
11/01/2017
17.78
 2,327 17.78 17.92 17.78 0 0 0
10/01/2017
17.88
 780 17.88 17.88 17.88 0 0 0
09/01/2017
17.92
 21,176 18.25 18.25 16.63 0 0 0
06/01/2017
18.43
 2,600 18.15 18.43 18.15 0 0 0
05/01/2017
18.38
 3,130 18.48 18.48 18.38 0 0 0
04/01/2017
18.48
 7,500 18.38 18.94 18.34 1,300 0 0.1
03/01/2017
18.34
 3,807 18.99 18.99 18.34 0 0 0
30/12/2016
19.49
 5,500 19.40 19.49 18.94 0 0 0
29/12/2016
18.94
 3,459 19.86 19.86 18.94 0 0 0
28/12/2016
20.05
 200 20.19 20.19 20.05 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 30%
27/12/2016
20.19
 2,813 20.28 20.28 20.19 0 0 0
26/12/2016
19.96
 256 19.96 19.96 19.96 0 0 0
23/12/2016
19.96
 968 20.00 20.00 19.87 600 0 0.0
22/12/2016
20.04
 1,000 20.04 20.04 20.04 0 0 0
21/12/2016
20.13
 1,260 19.83 20.13 19.83 0 0 0
20/12/2016
19.87
 2,840 19.48 19.87 19.44 0 0 0
19/12/2016
19.87
 12,300 20.60 20.60 19.87 0 0 0
16/12/2016
20.26
 47,120 19.39 20.30 19.22 0 0 0
15/12/2016
18.79
 1,500 18.79 18.79 18.79 0 0 0
14/12/2016
19.13
 4,400 18.75 19.13 18.57 0 0 0
13/12/2016
18.75
 1,730 18.36 18.79 16.97 0 480 0.0
12/12/2016
18.79
 5,610 19.00 19.00 18.62 0 0 0
09/12/2016
19.18
 2,000 19.22 19.22 18.83 0 0 0
08/12/2016
19.22
 10,500 19.00 19.22 19.00 0 0 0
07/12/2016
19.00
 2,250 19.44 19.44 19.00 0 0 0
06/12/2016
19.48
 11,550 19.83 19.83 19.44 0 0 0
05/12/2016
19.83
 13,168 20.21 20.21 19.74 0 0 0
02/12/2016
20.17
 10,490 20.08 20.21 19.87 0 3,250 -0.2
01/12/2016
19.87
 6,910 19.87 19.87 19.44 100 3,100 -0.1
30/11/2016
20.39
 300 20.08 20.39 20.08 0 0 0
29/11/2016
19.83
 3,393 19.44 19.83 19.44 700 0 0.0
28/11/2016
19.87
 3,970 19.44 19.87 19.44 0 0 0
25/11/2016
20.17
 11,700 20.08 20.17 19.87 100 0 0.0
24/11/2016
20.30
 8,500 20.08 20.69 19.96 0 0 0
23/11/2016
20.56
 20,827 19.09 20.56 19.09 300 0 0.0
22/11/2016
19.44
 18,300 19.65 19.83 19.44 8,600 0 0.4
21/11/2016
19.65
 11,054 19.70 19.74 19.65 0 0 0
18/11/2016
20.17
 10,420 20.21 20.21 19.87 0 0 0
17/11/2016
20.21
 13,880 20.13 20.30 19.96 200 1,430 -0.1
16/11/2016
20.43
 9,122 20.65 20.65 20.21 0 0 0
15/11/2016
20.56
 23,113 19.87 20.56 19.87 900 0 0.0
14/11/2016
20.00
 22,073 20.08 20.30 19.91 200 0 0.0
11/11/2016
20.69
 21,422 20.30 20.69 20.08 1,800 0 0.1
10/11/2016
20.52
 28,676 19.65 20.52 19.65 0 4,514 -0.2
09/11/2016
19.61
 20,043 19.65 19.65 19.00 0 0 0
08/11/2016
19.65
 19,330 19.18 19.78 19.18 0 0 0
07/11/2016
19.44
 79,782 18.14 19.87 17.71 0 0 0
04/11/2016
19.18
 600 18.57 19.39 18.57 200 0 0.0
03/11/2016
19.39
 17,440 19.44 19.44 18.27 0 0 0
02/11/2016
19.44
 16,750 20.21 20.21 19.44 0 8,600 -0.4
01/11/2016
20.21
 400 20.52 20.73 20.21 0 0 0
31/10/2016
20.78
 2,810 19.87 20.91 19.87 0 0 0
28/10/2016
20.30
 13,500 20.73 21.08 20.08 0 0 0
27/10/2016
21.16
 10,350 20.73 21.16 20.73 0 0 0
26/10/2016
20.73
 29,800 21.51 21.51 19.39 700 0 0.0
25/10/2016
21.51
 105,300 21.08 22.89 21.08 0 10,500 -0.5
24/10/2016
23.41
 29,780 25.70 25.70 23.41 500 0 0.0
21/10/2016
26.00
 1,700 26.00 26.09 26.00 400 0 0.0

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