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)
30/05/2016
18.00
 107 18.00 18.00 18.00 0 0 0
27/05/2016
18.00
 2,333 18.42 18.42 16.75 0 0 0
26/05/2016
18.58
 1,884 17.05 18.58 17.05 1,000 0 0.0
25/05/2016
17.05
 3,700 16.75 17.05 16.67 0 0 0
24/05/2016
17.88
 12 17.88 17.88 17.88 0 0 0
23/05/2016
17.88
 2,100 17.88 17.88 17.88 0 0 0
20/05/2016
17.88
 1,000 17.88 17.88 17.88 0 0 0
19/05/2016
18.00
 1,100 18.00 18.00 18.00 0 0 0
18/05/2016
18.29
 1,600 18.75 18.79 18.29 0 0 0
17/05/2016
18.79
 200 18.79 18.79 18.79 0 0 0
16/05/2016
18.83
 400 17.92 18.83 17.92 0 0 0
13/05/2016
18.71
 1,300 18.71 18.71 18.71 0 0 0
12/05/2016
18.58
 1,500 18.29 18.58 18.29 0 0 0
11/05/2016
17.88
 500 17.88 17.88 17.88 0 0 0
10/05/2016
19.54
 200 19.54 19.54 19.54 0 0 0
09/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2016
19.96
 300 19.96 19.96 19.96 0 0 0
06/05/2016
19.12
 1,000 17.61 19.12 17.61 0 0 0
05/05/2016
17.61
 400 17.61 17.61 17.61 0 0 0
04/05/2016
19.32
 1,500 19.32 19.32 19.32 0 0 0
29/04/2016
19.32
 200 19.32 19.32 19.32 0 0 0
28/04/2016
19.04
 0 19.04 19.04 19.04 0 0 0
27/04/2016
19.04
 800 19.04 19.04 19.04 0 0 0
26/04/2016
19.08
 100 19.08 19.08 19.08 0 0 0
25/04/2016
18.73
 0 18.73 18.73 18.73 0 0 0
22/04/2016
18.73
 3,700 18.73 18.73 18.73 0 0 0
21/04/2016
18.73
 4,900 18.73 18.73 18.73 0 0 0
20/04/2016
18.53
 200 17.25 18.53 17.25 0 0 0
19/04/2016
18.53
 1,200 18.53 18.53 18.53 0 0 0
15/04/2016
18.41
 4,000 18.37 18.41 18.37 0 0 0
14/04/2016
18.41
 500 19.12 19.12 17.33 0 0 0
13/04/2016
18.37
 11,200 19.08 19.08 18.29 0 0 0
12/04/2016
18.29
 2,600 17.89 18.29 17.89 0 0 0
11/04/2016
17.93
 3,600 17.13 17.93 17.13 0 0 0
08/04/2016
17.09
 200 16.73 17.09 16.73 0 0 0
07/04/2016
16.73
 800 16.73 16.73 16.73 0 0 0
06/04/2016
16.34
 2,300 16.93 16.93 16.34 0 0 0
05/04/2016
17.13
 1,000 17.13 17.13 17.13 0 0 0
04/04/2016
17.13
 1,000 17.13 17.13 17.13 0 0 0
01/04/2016
17.13
 9,100 17.17 17.21 17.13 0 0 0
31/03/2016
17.53
 3,000 17.25 17.53 17.13 0 0 0
30/03/2016
18.65
 3,500 18.53 18.65 18.53 0 0 0
29/03/2016
18.65
 2,100 17.93 18.65 17.89 0 0 0
28/03/2016
18.73
 2,100 17.53 18.73 17.53 0 0 0
25/03/2016
18.73
 0 18.73 18.73 18.73 0 0 0
24/03/2016
18.73
 0 18.73 18.73 18.73 0 0 0
23/03/2016
18.73
 6,900 18.33 18.73 18.33 0 0 0
22/03/2016
18.29
 1,546 17.61 18.29 17.61 0 0 0
21/03/2016
17.93
 7,000 17.33 17.93 17.33 0 0 0
18/03/2016
17.17
 1,000 17.13 17.17 17.13 0 0 0
17/03/2016
17.17
 10 17.17 17.17 17.17 0 0 0
16/03/2016
17.17
 2,900 17.73 17.73 16.93 500 0 0.0
15/03/2016
17.41
 6,146 17.25 17.53 17.25 0 0 0
14/03/2016
17.17
 2,756 17.73 17.77 17.17 0 0 0
11/03/2016
18.53
 12,510 17.21 18.73 17.21 0 0 0
10/03/2016
17.33
 11,600 17.13 17.45 16.93 850,000 0 33.6
09/03/2016
17.45
 13,700 16.93 17.45 16.93 0 0 0
08/03/2016
16.93
 50,800 16.97 17.01 16.93 0 0 0
07/03/2016
17.09
 2,710 17.09 17.13 17.09 0 0 0
04/03/2016
17.09
 47,600 16.10 17.13 16.10 4,800 0 0.2
03/03/2016
16.14
 3,500 16.06 16.14 16.02 0 0 0
02/03/2016
15.54
 2,400 15.54 15.54 15.54 0 0 0
01/03/2016
15.94
 2,800 15.74 15.94 15.74 0 0 0
29/02/2016
15.74
 0 15.74 15.74 15.74 0 0 0
26/02/2016
15.74
 100 15.74 15.74 15.74 0 0 0
25/02/2016
15.22
 1,416 14.82 15.22 14.82 0 300 0.0
24/02/2016
15.54
 0 15.54 15.54 15.54 0 0 0
23/02/2016
15.54
 1,000 15.54 15.54 15.54 0 0 0
22/02/2016
15.74
 1,600 15.74 15.74 15.74 0 0 0
19/02/2016
15.74
 1,300 15.74 15.74 15.74 0 0 0
18/02/2016
15.54
 510 15.54 15.54 15.54 0 0 0
17/02/2016
15.54
 3,345 15.54 15.54 15.54 0 0 0
16/02/2016
15.54
 1,900 15.54 15.54 15.54 0 0 0
15/02/2016
15.54
 5,700 15.50 15.54 15.50 0 0 0
05/02/2016
15.54
 5,000 15.54 15.54 15.54 0 0 0
04/02/2016
15.14
 60 15.14 15.14 15.14 0 0 0
03/02/2016
15.14
 300 15.14 15.14 15.14 0 0 0
02/02/2016
15.14
 0 15.14 15.14 15.14 0 0 0
01/02/2016
15.14
 100 15.14 15.14 15.14 0 0 0
29/01/2016
15.14
 1,200 15.14 15.14 15.14 0 0 0
28/01/2016
15.14
 100 15.14 15.14 15.14 0 0 0
27/01/2016
15.50
 0 15.50 15.50 15.50 0 0 0
26/01/2016
15.50
 1,900 15.50 15.50 15.46 0 0 0
25/01/2016
15.42
 5 15.42 15.42 15.42 0 0 0
22/01/2016
15.42
 7,100 15.14 15.42 15.14 4,900 0 0.2
21/01/2016
15.26
 26,000 15.26 15.26 15.14 8,500 0 0.3
20/01/2016
15.26
 3,200 15.18 15.26 15.18 0 0 0
19/01/2016
15.38
 181 15.38 15.38 15.38 0 0 0
18/01/2016
15.38
 3,700 15.26 15.42 15.26 2,600 0 0.1
15/01/2016
15.46
 703 15.94 15.94 15.46 0 0 0
14/01/2016
15.34
 24,310 15.34 15.34 15.34 0 10 0.0
13/01/2016
15.22
 3,500 15.30 15.30 15.22 1,000 3,500 -0.1
12/01/2016
15.54
 11,900 15.30 15.54 15.30 3,300 0 0.1
11/01/2016
15.30
 1,500 15.30 15.34 15.30 0 0 0
08/01/2016
15.30
 15,100 15.14 15.50 15.14 1,800 0 0.1
07/01/2016
15.22
 13,710 15.14 15.22 15.14 12,500 0 0.5
06/01/2016
15.14
 2,008 15.14 15.14 15.14 1,200 0 0.0
05/01/2016
15.18
 5,100 15.18 15.22 15.14 2,500 0 0.1
04/01/2016
15.18
 500 15.18 15.18 15.18 0 0 0
31/12/2015
15.30
 24,128 15.14 15.34 15.14 2,500 0 0.1
30/12/2015
15.18
 2,000 15.18 15.18 15.18 0 0 0

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