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)
20/10/2016
25.92
 2,799 26.09 26.09 25.92 600 0 0.0
19/10/2016
26.09
 15,600 25.92 26.09 25.48 0 0 0
18/10/2016
25.74
 6,700 25.92 26.26 25.74 0 0 0
17/10/2016
26.30
 8,900 26.39 26.39 25.70 0 0 0
14/10/2016
26.39
 12,100 26.56 26.56 25.96 100 0 0.0
13/10/2016
26.39
 6,000 26.65 26.65 26.39 0 0 0
12/10/2016
26.74
 16,100 26.13 26.74 25.92 0 0 0
11/10/2016
26.17
 18,600 25.92 26.17 25.92 0 0 0
10/10/2016
26.48
 14,900 26.78 26.78 26.30 0 0 0
07/10/2016
26.78
 6,650 27.00 27.00 26.35 0 0 0
06/10/2016
27.00
 5,500 27.00 27.00 26.48 0 0 0
05/10/2016
27.00
 4,265 26.95 27.00 26.56 0 30 0.0
04/10/2016
27.00
 7,700 27.21 27.21 26.48 0 0 0
03/10/2016
27.21
 34,149 26.87 27.64 26.35 0 0 0
30/09/2016
26.87
 6,790 26.82 27.00 26.05 0 200 0.0
29/09/2016
26.82
 45,023 27.21 27.21 26.35 0 0 0
28/09/2016
27.21
 19,419 27.21 27.30 26.95 0 0 0
27/09/2016
27.34
 10,022 27.04 27.34 26.78 0 0 0
26/09/2016
27.08
 13,800 27.21 27.21 27.04 0 0 0
23/09/2016
27.21
 10,100 28.03 28.08 27.21 0 0 0
22/09/2016
27.64
 14,978 27.21 27.86 27.00 0 0 0
21/09/2016
27.00
 16,970 27.21 27.43 27.00 0 0 0
20/09/2016
27.51
 9,850 27.47 27.51 27.08 100 0 0.0
19/09/2016
27.56
 17,300 26.13 27.64 26.13 0 0 0
16/09/2016
27.56
 5,400 27.69 28.03 27.56 200 0 0.0
15/09/2016
27.56
 9,662 27.69 27.69 27.34 0 0 0
14/09/2016
27.64
 8,900 27.47 27.86 27.34 0 0 0
13/09/2016
28.03
 13,140 27.64 28.03 27.21 0 0 0
12/09/2016
28.25
 7,530 27.43 28.29 27.30 0 0 0
09/09/2016
28.38
 41,600 27.64 28.51 27.64 0 0 0
08/09/2016
27.64
 66,050 26.26 27.82 26.26 0 800 -0.1
07/09/2016
26.26
 12,920 25.92 26.26 25.92 600 0 0.0
06/09/2016
26.26
 18,630 25.92 26.26 25.74 0 0 0
05/09/2016
26.30
 18,700 26.13 26.35 25.74 0 300 0.0
01/09/2016
26.09
 55,300 25.79 26.13 24.62 0 0 0
31/08/2016
26.13
 16,600 25.92 26.35 25.92 0 0 0
30/08/2016
26.35
 6,400 26.30 26.35 25.92 300 0 0.0
29/08/2016
26.39
 13,600 26.78 26.78 26.13 0 0 0
26/08/2016
26.48
 16,700 25.96 26.52 25.96 700 0 0.0
25/08/2016
26.52
 8,400 26.00 26.52 26.00 0 0 0
24/08/2016
26.52
 16,300 26.65 26.65 26.35 0 0 0
23/08/2016
26.74
 63,858 25.66 26.74 25.66 0 0 0
22/08/2016
25.61
 100 25.61 25.61 25.61 0 0 0
19/08/2016
25.57
 35,310 25.22 25.57 25.05 0 0 0
18/08/2016
25.44
 16,600 25.48 25.57 25.18 500 0 0.0
17/08/2016
25.48
 18,800 25.44 25.48 25.05 0 0 0
16/08/2016
25.44
 37,600 25.44 25.87 25.27 0 0 0
15/08/2016
25.44
 9,200 25.05 25.44 24.84 0 0 0
12/08/2016
25.48
 5,842 25.66 25.66 25.10 0 0 0
11/08/2016
25.66
 18,052 25.48 25.70 25.27 0 0 0
10/08/2016
25.44
 55,000 24.58 25.83 24.58 0 0 0
09/08/2016
24.58
 9,742 24.19 24.62 24.19 0 0 0
08/08/2016
24.62
 10,600 24.06 24.62 23.97 0 0 0
05/08/2016
24.62
 10,800 24.62 24.62 24.19 0 0 0
04/08/2016
24.62
 27,400 24.53 24.84 24.06 0 0 0
03/08/2016
24.49
 25,000 24.19 24.49 23.97 0 0 0
02/08/2016
24.92
 5,800 24.62 24.92 24.19 0 0 0
01/08/2016
25.35
 28,600 25.05 25.48 24.45 0 0 0
29/07/2016
25.48
 47,840 24.53 25.92 24.53 0 0 0
28/07/2016
24.62
 9,000 23.76 24.62 23.76 0 0 0
27/07/2016
23.93
 23,900 22.68 24.62 22.68 0 0 0
26/07/2016
23.11
 3,420 23.11 23.11 22.46 0 0 0
25/07/2016
23.11
 29,220 23.32 23.32 22.46 300 0 0.0
22/07/2016
23.71
 75,400 24.62 24.62 22.46 0 0 0
21/07/2016
24.66
 52,246 25.48 25.83 24.62 0 0 0
20/07/2016
25.48
 48,710 25.05 25.48 24.19 0 0 0
19/07/2016
25.48
 14,400 25.48 25.48 24.62 8,600 0 0.5
18/07/2016
25.48
 13,550 23.97 25.70 23.97 0 0 0
15/07/2016
24.19
 44,000 25.48 25.48 23.32 0 0 0
14/07/2016
25.57
 27,750 26.35 26.56 25.57 2,000 0 0.1
13/07/2016
26.35
 52,140 26.87 27.00 26.35 0 0 0
12/07/2016
27.13
 49,600 27.38 27.38 26.56 0 0 0
11/07/2016
27.38
 68,941 27.86 27.86 26.35 0 0 0
08/07/2016
28.08
 22,609 28.85 28.85 27.90 100 0 0.0
07/07/2016
28.72
 33,760 28.21 28.90 28.21 60 0 0.0
06/07/2016
28.51
 42,300 28.08 28.51 27.38 0 0 0
05/07/2016
28.21
 56,360 29.16 29.28 28.08 0 0 0
04/07/2016
29.16
 44,110 28.72 29.37 28.51 1,400 0 0.1
01/07/2016
28.51
 20,771 28.51 28.51 28.08 0 1,849 -0.1
30/06/2016
28.08
 77,300 28.51 28.94 27.73 0 1,200 -0.1
29/06/2016
27.73
 111,120 26.78 29.33 26.43 800 6,000 -0.3
28/06/2016
26.69
 24,110 26.91 26.91 25.74 0 3,000 -0.2
27/06/2016
26.95
 28,400 26.78 27.00 25.74 0 3,000 -0.2
24/06/2016
27.00
 97,038 26.82 27.00 24.32 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
27.00
 89,380 28.51 28.51 26.78 0 0 0
22/06/2016
25.92
 80,020 25.58 26.51 25.58 0 0 0
21/06/2016
25.58
 34,249 25.58 26.08 25.38 0 0 0
20/06/2016
25.35
 74,421 24.92 25.92 24.92 0 0 0
17/06/2016
24.92
 28,920 25.25 25.25 24.62 800 0 0.1
16/06/2016
24.62
 67,928 25.92 25.92 24.62 0 0 0
15/06/2016
25.22
 83,359 24.59 26.55 24.59 0 0 0
14/06/2016
24.15
 14,892 23.92 24.22 23.92 0 0 0
13/06/2016
24.09
 26,424 24.22 24.42 23.92 0 0 0
10/06/2016
24.25
 29,400 24.59 24.92 24.12 0 0 0
09/06/2016
24.32
 33,439 23.76 24.32 23.76 0 1,000 -0.1
08/06/2016
23.76
 50,766 22.99 23.92 22.93 0 1,000 -0.1
07/06/2016
22.69
 22,200 21.96 22.69 21.93 0 1,000 -0.1
06/06/2016
21.96
 200 21.96 21.96 21.96 0 0 0
03/06/2016
22.46
 3,800 22.09 22.46 22.00 0 0 0
02/06/2016
22.53
 15,014 21.93 22.53 21.73 2,700 0 0.2

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