CTCP Viglacera Hạ Long (vhl)

9.80
0
(0%)

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
(2024-10-09)
-1.40 -12.50% 37,300 -8,700 -0.1
9.60
11.50
9.80
2 tháng
(2024-09-09)
-0.80 -7.55% 132,200 -52,100 -0.6
9.60
11.80
9.80
3 tháng
(2024-08-12)
-1 -9.26% 139,900 -52,400 -0.6
9.60
11.80
9.80
6 tháng
(2024-05-13)
-1.50 -13.27% 309,700 -93,700 -1.1
9.60
13.50
9.80
12 tháng
(2023-11-14)
-4.70 -32.41% 594,500 -121,300 -1.4
9.60
15.60
9.80
24 tháng
(2022-11-21)
-4.90 -33.33% 2,374,918 -272,507 -4.0
9.60
25
9.80
36 tháng
(2021-11-24)
-14.75 -60.08% 3,486,617 -50,572 0.3
9.60
27.90
9.80
60 tháng
(2019-12-05)
-11.30 -53.56% 4,755,271 -197,215 -3.1
9.60
27.90
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
22.20
7,600 22.40 22.40 22.20 5,600 0 0.1
16/06/2022
22.40
15,000 22.20 22.40 22.20 0 0 0
15/06/2022
22.20
0 22.20 22.20 22.20 0 0 0
14/06/2022
22.20
1,600 22.90 24.50 21.60 0 100 -0.0
13/06/2022
22.90
400 22.60 22.90 21.70 100 0 0.0
10/06/2022
22.60
10,500 23 23 21.60 0 100 -0.0
09/06/2022
23
0 23 23 23 0 0 0
08/06/2022
23
1,000 22.50 23 23 800 0 0.0
07/06/2022
22.50
0 22.50 22.50 22.50 0 0 0
06/06/2022
22.50
2,200 22.90 23.80 22.50 1,000 0 0.0
03/06/2022
22.90
400 23.90 23.90 22.90 0 0 0
02/06/2022
23.90
0 23.90 23.90 23.90 0 0 0
01/06/2022
23.90
1,300 25 25 23.60 1,100 100 0.0
31/05/2022
25
0 25 25 25 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 17.5%
30/05/2022
25
400 23.25 25 23.60 200 0 0.0
27/05/2022
23.25
18,729 22.88 23.44 22.97 9,900 10,100 -0.0
26/05/2022
22.88
700 23.25 23.25 22.78 0 200 -0.0
25/05/2022
23.25
6,600 23.25 23.25 22.32 4,700 5,500 -0.0
24/05/2022
23.25
100 23.34 23.34 23.25 0 0 0
23/05/2022
23.34
6,100 23.53 23.53 22.32 4,200 4,100 0.0
20/05/2022
23.53
201 23.62 23.62 22.13 0 100 -0.0
19/05/2022
23.62
7,100 23.25 24.09 21.85 6,500 4,100 0.1
18/05/2022
23.25
100 24.09 24.09 23.25 0 0 0
17/05/2022
24.09
1,307 23.99 24.09 21.95 0 100 -0.0
16/05/2022
23.99
1,000 23.25 23.99 23.99 0 0 0
13/05/2022
23.25
2,800 24.09 24.09 22.23 500 100 0.0
12/05/2022
24.09
700 24.09 25.95 24.09 500 0 0.0
11/05/2022
24.09
2,100 24.09 24.09 21.76 900 100 0.0
10/05/2022
24.09
200 24.09 24.09 21.76 0 100 -0.0
09/05/2022
24.09
600 24.09 24.09 21.95 0 100 -0.0
06/05/2022
24.09
200 22.97 24.09 22.51 0 100 -0.0
05/05/2022
22.97
0 22.97 22.97 22.97 0 0 0
04/05/2022
22.97
1,000 24.18 24.18 22.97 0 0 0
29/04/2022
24.18
0 24.18 24.18 24.18 0 0 0
28/04/2022
24.18
8,300 24.83 24.83 22.41 4,000 100 0.1
27/04/2022
24.83
0 24.83 24.83 24.83 0 0 0
26/04/2022
24.83
24,100 23.25 24.83 23.06 9,000 0 0.2
25/04/2022
23.25
6,400 23.62 23.62 21.30 4,900 100 0.1
22/04/2022
23.62
9,000 21.58 23.71 21.48 3,600 0 0.1
21/04/2022
21.58
4,400 22.23 22.23 21.39 0 0 0
20/04/2022
22.23
600 22.69 22.69 22.23 0 0 0
19/04/2022
22.69
400 22.69 22.69 22.69 0 0 0
18/04/2022
22.69
6,500 23.25 23.25 22.60 0 0 0
15/04/2022
23.25
4,100 23.53 23.53 22.32 0 0 0
14/04/2022
23.53
1,300 21.95 23.53 22.32 800 0 0.0
13/04/2022
21.95
5,000 24.18 24.18 21.95 1,300 5,000 -0.1
12/04/2022
24.18
0 24.18 24.18 24.18 0 0 0
08/04/2022
24.18
116,227 24.18 24.18 22.60 23,200 0 0.6
07/04/2022
24.18
19,000 24.18 24.64 24.18 10,000 0 0.3
06/04/2022
24.18
1,300 24.64 24.64 24.18 1,000 0 0.0
05/04/2022
24.64
400 23.90 24.64 24.64 400 0 0.0
04/04/2022
23.90
20 23.90 23.90 23.90 0 0 0
01/04/2022
23.90
0 23.90 23.90 23.90 0 0 0
31/03/2022
23.90
720 23.25 23.90 23.25 0 0 0
30/03/2022
23.25
5,840 23.44 23.71 23.25 0 5,840 -0.1
29/03/2022
23.44
10,000 24.18 24.18 23.44 0 7,900 -0.2
28/03/2022
24.18
0 24.18 24.18 24.18 0 0 0
25/03/2022
24.18
13,200 24.18 24.18 23.44 0 12,400 -0.3
24/03/2022
24.18
5,000 24.18 24.18 24.18 0 5,000 -0.1
23/03/2022
24.18
3,700 24.55 24.55 24.09 0 0 0
22/03/2022
24.55
0 24.55 24.55 24.55 0 0 0
21/03/2022
24.55
100 24.64 24.64 24.55 0 0 0
18/03/2022
24.64
500 22.88 24.64 24.64 0 0 0
17/03/2022
22.88
0 22.88 22.88 22.88 0 0 0
16/03/2022
22.88
100 25.02 25.02 22.88 0 100 -0.0
15/03/2022
25.02
100 23.34 25.02 25.02 0 0 0
14/03/2022
23.34
600 24.18 24.18 23.34 0 0 0
11/03/2022
24.18
300 26.04 26.04 24.18 0 0 0
10/03/2022
26.04
0 26.04 26.04 26.04 0 0 0
09/03/2022
26.04
0 26.04 26.04 26.04 0 0 0
08/03/2022
26.04
2,100 25.85 26.04 23.34 0 0 0
07/03/2022
25.85
6,500 24.09 25.85 24.18 0 1,000 -0.0
04/03/2022
24.09
900 23.62 24.18 24.09 0 200 -0.0
03/03/2022
23.62
21,000 23.34 23.62 23.34 0 16,000 -0.4
02/03/2022
23.34
1,500 24.18 24.18 23.25 0 1,200 -0.0
01/03/2022
24.18
1,100 24.74 24.83 24.18 100 0 0.0
28/02/2022
24.74
600 24.18 24.74 24.74 0 0 0
25/02/2022
24.18
4,000 23.16 24.46 23.90 0 1,000 -0.0
24/02/2022
23.16
2,100 24.74 24.74 22.41 0 0 0
23/02/2022
24.74
0 24.74 24.74 24.74 0 0 0
22/02/2022
24.74
900 24.64 24.74 24.64 0 0 0
21/02/2022
24.64
1,300 25.11 25.11 24.64 0 0 0
18/02/2022
25.11
0 25.11 25.11 25.11 0 0 0
17/02/2022
25.11
100 23.71 25.11 25.11 0 0 0
16/02/2022
23.71
800 23.25 23.71 23.25 0 0 0
15/02/2022
23.25
1,100 23.25 23.34 23.25 0 0 0
14/02/2022
23.25
2,100 23.71 23.71 23.25 0 0 0
11/02/2022
23.71
100 24.18 24.18 23.71 0 0 0
10/02/2022
24.18
575 23.71 25.11 23.25 300 100 0.0
09/02/2022
23.71
156 23.71 23.71 23.71 0 0 0
08/02/2022
23.71
2,500 23.44 23.71 23.71 0 0 0
07/02/2022
23.44
0 23.44 23.44 23.44 0 0 0
28/01/2022
23.44
2,000 24.09 24.09 23.44 0 0 0
27/01/2022
24.09
400 23.25 24.09 24.09 0 0 0
26/01/2022
23.25
400 23.06 23.25 23.25 0 0 0
25/01/2022
23.06
210 22.97 23.06 23.06 0 0 0
24/01/2022
22.97
0 22.97 22.97 22.97 0 0 0
21/01/2022
22.97
1,400 24.64 24.64 22.78 0 100 -0.0
20/01/2022
24.64
0 24.64 24.64 24.64 0 0 0
19/01/2022
24.64
0 24.64 24.64 24.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |