CTCP Viglacera Hạ Long (vhl)

10.40
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
(2024-10-14)
-0.80 -7.14% 34,100 -7,200 -0.1
9.60
11.40
10.40
2 tháng
(2024-09-13)
-0.90 -7.96% 112,000 -36,300 -0.4
9.60
11.80
10.40
3 tháng
(2024-08-14)
-1.10 -9.57% 139,900 -52,400 -0.6
9.60
11.80
10.40
6 tháng
(2024-05-16)
-1 -8.77% 309,800 -93,700 -1.1
9.60
13.50
10.40
12 tháng
(2023-11-20)
-4.10 -28.28% 591,100 -119,400 -1.4
9.60
15.60
10.40
24 tháng
(2022-11-23)
-4.90 -32.03% 2,369,918 -275,707 -4.1
9.60
25
10.40
36 tháng
(2021-11-29)
-12.66 -54.91% 3,474,817 -53,072 0.2
9.60
27.90
10.40
60 tháng
(2019-12-09)
-10.31 -49.79% 4,755,071 -197,215 -3.1
9.60
27.90
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
24.64
7,400 26.97 26.97 24.27 0 0 0
17/01/2022
26.97
9,800 27.43 27.90 25.02 0 0 0
14/01/2022
27.43
2,012 25.11 27.43 27.43 0 0 0
13/01/2022
25.11
1,300 26.04 26.04 25.11 0 0 0
12/01/2022
26.04
800 25.02 26.04 25.11 0 0 0
11/01/2022
25.02
100 25.11 25.11 25.02 0 0 0
10/01/2022
25.11
0 25.11 25.11 25.11 0 0 0
07/01/2022
25.11
0 25.11 25.11 25.11 0 0 0
06/01/2022
25.11
0 25.11 25.11 25.11 0 0 0
05/01/2022
25.11
600 25.11 25.11 25.11 0 0 0
04/01/2022
25.11
0 25.11 25.11 25.11 0 0 0
31/12/2021
25.11
0 25.11 25.11 25.11 0 0 0
30/12/2021
25.11
500 26.04 26.04 25.11 0 0 0
29/12/2021
26.04
400 25.39 26.04 26.04 0 0 0
28/12/2021
25.39
500 26.97 26.97 25.39 0 0 0
27/12/2021
26.97
3,400 27.43 27.43 25.02 0 0 0
24/12/2021
27.43
1,100 25.57 27.43 27.43 0 0 0
23/12/2021
25.57
6,400 27.90 27.90 25.57 0 0 0
22/12/2021
27.90
40,700 25.57 28.09 26.04 0 0 0
21/12/2021
25.57
11,700 25.57 25.57 25.57 0 0 0
20/12/2021
25.57
4,510 26.04 26.04 25.57 0 0 0
17/12/2021
26.04
78,635 23.90 26.04 23.90 0 0 0
16/12/2021
23.90
18,100 22.04 24.18 22.78 0 0 0
15/12/2021
22.04
600 22.78 23.99 22.04 0 0 0
14/12/2021
22.78
1 22.78 22.78 22.78 0 0 0
13/12/2021
22.78
3,100 22.78 22.78 22.78 0 3,100 -0.1
10/12/2021
22.78
1,300 22.78 22.88 22.78 0 0 0
09/12/2021
22.78
3,025 22.88 22.88 22.78 0 25 -0.0
08/12/2021
22.88
0 22.88 22.88 22.88 0 0 0
07/12/2021
22.88
25 22.88 22.88 22.88 0 0 0
06/12/2021
22.88
0 22.88 22.88 22.88 0 0 0
03/12/2021
22.88
4,910 23.34 23.34 22.88 0 0 0
02/12/2021
23.34
6,300 23.06 23.34 23.34 0 0 0
01/12/2021
23.06
200 23.06 23.06 23.06 0 0 0
30/11/2021
23.06
0 23.06 23.06 23.06 0 0 0
29/11/2021
23.06
0 23.06 23.06 23.06 0 0 0
26/11/2021
23.06
2,000 22.97 23.06 23.06 0 0 0
25/11/2021
22.97
5,600 24.55 24.55 22.69 2,500 100 0.1
24/11/2021
24.55
4,300 22.69 24.74 23.25 100 0 0.0
23/11/2021
22.69
63,900 22.97 23.25 22.69 29,100 60,400 -0.8
22/11/2021
22.97
63,000 23.25 23.71 22.88 23,600 60,300 -0.9
19/11/2021
23.25
25,400 25.11 25.11 22.97 5,300 25,300 -0.5
18/11/2021
25.11
10,100 23.99 25.11 23.99 5,100 0 0.1
17/11/2021
23.99
69,320 24.92 24.92 23.99 15,100 65,500 -1.3
16/11/2021
24.92
12,100 24.64 25.11 24.18 100 0 0.0
15/11/2021
24.64
600 22.88 24.64 22.88 600 0 0.0
12/11/2021
22.88
101 23.99 23.99 22.88 100 0 0.0
11/11/2021
23.99
200 23.99 24.18 23.99 100 0 0.0
10/11/2021
23.99
100 23.25 23.99 23.99 100 0 0.0
09/11/2021
23.25
1,300 23.71 23.71 22.78 0 0 0
08/11/2021
23.71
1,000 23.44 23.71 23.44 0 0 0
05/11/2021
23.44
0 23.44 23.44 23.44 0 0 0
04/11/2021
23.44
3,200 23.62 23.62 23.44 1,500 0 0.0
03/11/2021
23.62
1,145 23.25 23.62 23.34 100 0 0.0
02/11/2021
23.25
800 24.09 24.09 23.25 0 0 0
01/11/2021
24.09
700 24.09 24.09 24.09 0 0 0
29/10/2021
24.09
0 24.09 24.09 24.09 0 0 0
28/10/2021
24.09
0 24.09 24.09 24.09 0 0 0
27/10/2021
24.09
100 23.62 24.09 24.09 100 0 0.0
26/10/2021
23.62
100 22.69 23.62 23.62 100 0 0.0
25/10/2021
22.69
200 23.71 23.71 22.69 0 0 0
22/10/2021
23.71
600 22.51 23.71 23.71 100 0 0.0
21/10/2021
22.51
0 22.51 22.51 22.51 0 0 0
20/10/2021
22.51
0 22.51 22.51 22.51 0 0 0
19/10/2021
22.51
0 22.51 22.51 22.51 0 0 0
18/10/2021
22.51
0 22.51 22.51 22.51 0 0 0
15/10/2021
22.51
1,000 22.23 22.60 22.51 0 0 0
14/10/2021
22.23
0 22.23 22.23 22.23 0 0 0
13/10/2021
22.23
0 22.23 22.23 22.23 0 0 0
12/10/2021
22.23
100 23.06 23.06 22.23 0 0 0
11/10/2021
23.06
4,100 22.78 23.06 22.69 1,700 0 0.0
08/10/2021
22.78
2,100 22.60 22.78 22.69 0 0 0
07/10/2021
22.60
400 22.51 22.60 22.60 400 0 0.0
06/10/2021
22.51
1,000 22.32 22.51 22.51 0 0 0
05/10/2021
22.32
12,600 22.32 22.32 22.23 0 0 0
04/10/2021
22.32
200 22.32 22.41 22.32 0 200 -0.0
01/10/2021
22.32
2,200 20.46 22.32 22.23 0 0 0
30/09/2021
20.46
18,500 22.60 22.69 20.46 2,600 0 0.1
29/09/2021
22.60
2,001 22.60 22.60 22.60 300 0 0.0
28/09/2021
22.60
4,700 22.32 22.60 22.41 0 0 0
27/09/2021
22.32
5,600 22.78 22.88 22.32 1,300 0 0.0
24/09/2021
22.78
0 22.78 22.78 22.78 0 0 0
23/09/2021
22.78
1,700 23.25 23.25 22.78 1,600 0 0.0
22/09/2021
23.25
101 23.44 23.44 23.25 100 0 0.0
21/09/2021
23.44
3,900 25.30 25.30 23.06 1,800 0 0.0
20/09/2021
25.30
200 25.30 25.30 22.88 0 100 -0.0
17/09/2021
25.30
200 24.37 25.30 22.32 0 100 -0.0
16/09/2021
24.37
100 23.71 24.37 24.37 0 0 0
15/09/2021
23.71
13,200 24.18 24.18 22.78 2,000 0 0
14/09/2021
24.18
2,000 23.34 24.55 24.18 1,000 0 0.0
13/09/2021
23.34
17,200 22.32 23.34 22.78 0 0 0
10/09/2021
22.32
11,200 22.32 22.41 22.32 0 0 0
09/09/2021
22.32
1,800 21.67 22.32 21.67 1,600 0 0.0
08/09/2021
21.67
109 22.04 22.04 21.67 0 0 0
07/09/2021
22.04
0 22.04 22.04 22.04 0 0 0
06/09/2021
22.04
1,300 20.09 22.04 21.85 0 0 0
01/09/2021
20.09
100 22.32 22.32 20.09 0 100 -0.0
31/08/2021
22.32
0 22.32 22.32 22.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |