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)
18/10/2016
21.04
 0 21.04 21.04 21.04 0 0 0
17/10/2016
21.04
 400 21.08 21.08 21.04 0 0 0
14/10/2016
21.83
 413 21.62 21.83 21.62 0 0 0
13/10/2016
21.66
 600 21.41 21.66 21.41 0 0 0
12/10/2016
21.62
 0 21.62 21.62 21.62 0 0 0
11/10/2016
21.62
 700 21.62 21.62 21.62 0 0 0
10/10/2016
21.20
 2,006 21.20 21.20 21.20 0 0 0
07/10/2016
20.79
 11,600 20.79 20.79 20.79 0 0 0
06/10/2016
20.79
 5,500 20.58 20.79 20.37 0 0 0
05/10/2016
20.79
 14,670 20.79 20.79 20.79 0 0 0
04/10/2016
20.79
 600 20.37 20.79 20.37 0 0 0
03/10/2016
20.58
 11,000 20.79 20.79 20.58 0 0 0
30/09/2016
20.79
 900 20.79 20.79 20.79 0 0 0
29/09/2016
20.79
 12,800 20.79 20.83 20.79 0 0 0
28/09/2016
20.79
 2,900 20.79 20.79 20.70 0 0 0
27/09/2016
20.70
 2,400 20.79 20.79 20.70 0 0 0
26/09/2016
20.79
 6,500 20.62 20.79 20.58 0 0 0
23/09/2016
20.58
 7,724 20.54 21.00 20.37 0 0 0
22/09/2016
20.50
 4,000 20.58 20.58 20.50 0 0 0
21/09/2016
20.37
 26 20.37 20.37 20.37 0 0 0
20/09/2016
20.37
 1,130 20.37 20.37 20.37 100 0 0.0
19/09/2016
20.37
 2,200 20.58 22.41 20.37 0 0 0
16/09/2016
20.58
 0 20.58 20.58 20.58 0 0 0
15/09/2016
20.58
 2,000 20.50 20.58 20.50 0 0 0
14/09/2016
20.21
 256 20.21 20.21 20.21 0 0 0
13/09/2016
20.58
 3,200 20.58 20.58 20.58 1,600 0 0.1
12/09/2016
20.16
 1,900 20.37 20.37 20.16 0 0 0
09/09/2016
20.12
 5,000 20.08 22.03 20.08 0 0 0
08/09/2016
20.04
 6,520 20.00 20.04 20.00 0 0 0
07/09/2016
19.96
 5,000 19.96 20.79 19.96 0 0 0
06/09/2016
19.62
 0 19.62 19.62 19.62 0 0 0
05/09/2016
19.62
 100 19.62 19.62 19.62 0 0 0
01/09/2016
19.96
 3,500 19.96 19.96 19.96 0 0 0
31/08/2016
21.62
 200 21.20 21.62 21.20 0 0 0
30/08/2016
19.96
 200 19.96 19.96 19.96 0 0 0
29/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
26/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
25/08/2016
19.96
 3,096 19.96 19.96 19.96 3,000 0 0.1
24/08/2016
19.96
 660 19.96 19.96 19.96 600 0 0.0
23/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
22/08/2016
19.96
 13,600 19.91 19.96 19.54 100 0 0.0
19/08/2016
19.96
 1,000 19.87 19.96 19.87 0 0 0
18/08/2016
19.54
 6,300 19.54 19.58 19.54 0 0 0
17/08/2016
19.54
 7,400 19.58 19.58 19.54 0 0 0
16/08/2016
19.75
 800 19.58 19.75 19.58 0 0 0
15/08/2016
19.54
 700 19.96 19.96 19.54 0 0 0
12/08/2016
19.58
 400 19.96 19.96 19.58 0 0 0
11/08/2016
19.96
 200 20.37 20.37 19.96 0 0 0
10/08/2016
20.37
 0 20.37 20.37 20.37 0 0 0
09/08/2016
20.37
 300 20.37 20.37 20.37 300 0 0.0
08/08/2016
20.79
 156 20.79 20.79 20.79 0 0 0
05/08/2016
19.54
 32 19.54 19.54 19.54 0 0 0
04/08/2016
19.54
 1,008 19.54 19.54 19.54 0 0 0
03/08/2016
19.54
 2,500 19.54 19.54 19.54 0 0 0
02/08/2016
19.54
 800 19.54 19.54 19.54 0 0 0
01/08/2016
19.96
 0 19.96 19.96 19.96 0 0 0
29/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
28/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
27/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
26/07/2016
19.96
 2,068 19.96 19.96 19.96 2,000 0 0.1
25/07/2016
19.96
 4,000 19.54 19.96 19.54 0 0 0
22/07/2016
20.58
 3,000 20.58 20.58 20.58 3,000 0 0.1
21/07/2016
20.66
 4,200 19.54 20.66 19.54 603,900 0 27.9
20/07/2016
19.54
 1,240 19.33 19.54 19.33 0 0 0
19/07/2016
19.96
 0 19.96 19.96 19.96 0 0 0
18/07/2016
19.96
 3,300 19.17 19.96 19.12 0 0 0
15/07/2016
19.12
 600,000 19.12 19.12 19.12 0 0 0
14/07/2016
19.17
 5,000 19.17 19.17 19.17 0 0 0
13/07/2016
21.20
 0 21.20 21.20 21.20 0 0 0
12/07/2016
21.20
 860 19.33 21.20 19.33 0 0 0
11/07/2016
19.33
 0 19.33 19.33 19.33 0 0 0
08/07/2016
19.33
 7,023 19.66 19.66 19.12 0 0 0
07/07/2016
19.62
 2,000 19.62 19.62 19.62 0 0 0
06/07/2016
19.54
 1,200 19.96 19.96 19.54 0 0 0
05/07/2016
19.71
 500 19.54 19.71 19.54 0 0 0
04/07/2016
19.54
 5,603 19.54 19.54 19.54 0 0 0
01/07/2016
19.54
 1,200 19.54 19.54 19.54 0 0 0
30/06/2016
19.54
 400 20.75 20.79 19.54 0 0 0
29/06/2016
19.12
 4,200 19.96 19.96 19.12 0 0 0
28/06/2016
19.04
 900 18.29 19.04 18.29 0 0 0
27/06/2016
19.04
 5,700 19.04 19.04 18.33 0 0 0
24/06/2016
19.04
 2,300 18.29 19.04 18.29 0 0 0
23/06/2016
19.12
 1,218 18.71 19.12 18.71 0 0 0
22/06/2016
18.54
 0 18.54 18.54 18.54 0 0 0
21/06/2016
18.54
 2,505 18.29 18.71 18.29 0 0 0
20/06/2016
18.29
 12,200 18.33 18.33 18.29 0 0 0
17/06/2016
18.29
 3,105 17.88 18.29 17.88 0 0 0
16/06/2016
18.67
 3,377 18.29 18.67 18.29 0 0 0
15/06/2016
18.25
 1,200 17.71 18.25 17.71 0 0 0
14/06/2016
17.67
 1,200 17.46 17.67 17.46 0 0 0
13/06/2016
18.67
 0 18.67 18.67 18.67 0 0 0
10/06/2016
18.67
 0 18.67 18.67 18.67 0 0 0
09/06/2016
18.67
 1,200 17.88 18.67 17.88 0 0 0
08/06/2016
18.75
 10,705 17.88 19.08 17.88 210,200 0 8.7
07/06/2016
17.79
 10 17.79 17.79 17.79 0 0 0
06/06/2016
17.79
 2,100 17.67 17.79 17.67 0 0 0
03/06/2016
17.67
 300 17.67 17.67 17.67 0 0 0
02/06/2016
17.46
 207,240 17.50 17.50 17.05 0 0 0
01/06/2016
17.09
 1,800 17.17 17.63 17.09 0 0 0
31/05/2016
17.84
 1,200 17.84 17.88 17.84 0 0 0

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