CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
41.79
 364,300 42.39 42.85 41.79 0 0 0
05/04/2023
42.32
 187,700 42.70 43.00 42.32 0 0 0
04/04/2023
42.70
 493,300 41.79 43.00 41.41 0 0 0
03/04/2023
41.79
 336,400 41.03 41.79 40.65 0 0 0
31/03/2023
40.57
 143,800 40.49 40.80 40.49 0 0 0
30/03/2023
40.57
 152,600 40.80 40.95 40.49 0 0 0
29/03/2023
40.57
 270,000 41.41 41.41 40.49 0 0 0
28/03/2023
41.41
 303,000 41.18 41.71 41.03 0 0 0
27/03/2023
41.18
 275,600 42.01 42.24 41.18 0 0 0
24/03/2023
41.79
 195,400 42.39 42.39 41.79 0 0 0
23/03/2023
42.32
 251,100 41.94 42.32 41.71 0 0 0
22/03/2023
42.39
 94,400 42.62 42.70 42.39 0 0 0
21/03/2023
42.62
 195,000 43.00 43.00 41.79 0 0 0
20/03/2023
42.55
 316,300 43.53 43.53 42.55 0 0 0
17/03/2023
44.07
 1,064,700 42.62 44.07 42.17 0 0 0
16/03/2023
42.39
 202,700 42.62 42.70 42.09 0 0 0
15/03/2023
42.77
 446,700 42.17 42.93 41.79 0 0 0
14/03/2023
41.79
 415,800 42.70 42.77 41.03 0 0 0
13/03/2023
42.55
 316,600 42.77 42.93 42.47 0 0 0
10/03/2023
43.23
 334,800 42.24 43.61 42.24 0 0 0
09/03/2023
42.93
 308,000 42.17 43.08 42.17 0 0 0
08/03/2023
42.17
 252,800 42.24 42.24 40.65 0 0 0
07/03/2023
42.24
 390,700 42.93 42.93 41.94 0 0 0
06/03/2023
42.85
 326,700 43.23 43.69 42.09 0 0 0
03/03/2023
43.23
 264,300 42.85 43.61 42.85 0 0 0
02/03/2023
43.00
 107,000 43.61 43.84 42.93 0 0 0
01/03/2023
43.38
 423,900 42.62 43.46 42.24 0 0 0
28/02/2023
42.55
 555,300 42.70 44.52 41.94 0 0 0
27/02/2023
42.55
 457,400 45.20 45.20 42.47 0 0 0
24/02/2023
45.28
 258,100 46.88 46.88 44.90 0 0 0
23/02/2023
45.58
 591,700 47.56 47.64 44.82 0 0 0
22/02/2023
47.64
 298,500 48.93 49.00 47.64 0 0 0
21/02/2023
49.00
 274,900 49.92 50.68 48.85 0 0 0
20/02/2023
49.38
 338,700 49.08 49.38 48.32 0 0 0
17/02/2023
48.70
 112,200 48.62 49.08 48.32 0 0 0
16/02/2023
48.55
 107,100 48.47 48.85 48.17 0 0 0
15/02/2023
48.47
 161,900 47.86 48.93 47.79 0 0 0
14/02/2023
48.17
 414,100 47.94 48.70 47.71 0 0 0
13/02/2023
47.10
 577,900 50.60 50.60 47.10 0 0 0
10/02/2023
50.60
 164,000 52.27 52.27 49.54 0 0 0
09/02/2023
51.66
 513,600 50.37 52.19 49.99 0 0 0
08/02/2023
49.69
 658,800 51.51 51.59 48.70 0 0 0
07/02/2023
50.90
 486,400 52.12 53.03 50.90 0 0 0
06/02/2023
52.12
 138,000 52.12 52.57 51.66 0 0 0
03/02/2023
51.66
 277,500 50.90 51.81 50.75 0 0 0
02/02/2023
50.90
 470,400 52.42 52.42 50.90 0 0 0
01/02/2023
52.19
 684,600 54.32 54.47 52.04 0 0 0
31/01/2023
53.87
 876,100 53.11 54.55 53.11 0 0 0
30/01/2023
52.95
 536,600 52.50 53.87 52.50 0 0 0
27/01/2023
52.88
 347,300 53.41 53.94 52.88 0 0 0
26/01/2023
38.22
 251,500 38.14 39.05 37.99 0 0 0
25/01/2023
38.22
 251,500 38.14 39.05 37.99 0 0 0
24/01/2023
38.22
 251,500 38.14 39.05 37.99 0 0 0
23/01/2023
38.22
 251,500 38.14 39.05 37.99 0 0 0
20/01/2023
38.22
 251,500 38.14 39.05 37.99 0 0 0
19/01/2023
53.18
 484,200 52.35 53.87 52.35 0 0 0
18/01/2023
52.27
 216,600 52.19 52.57 51.66 0 0 0
17/01/2023
52.19
 356,900 53.03 53.03 51.81 0 0 0
16/01/2023
52.27
 273,000 52.19 52.80 52.12 0 0 0
13/01/2023
52.42
 255,600 53.56 53.56 52.42 0 0 0
12/01/2023
53.11
 384,400 52.04 54.17 51.28 0 0 0
11/01/2023
51.43
 192,500 51.36 52.12 51.36 0 0 0
10/01/2023
51.36
 307,900 52.12 52.12 50.68 0 0 0
09/01/2023
52.12
 210,400 52.88 53.33 52.04 0 0 0
06/01/2023
52.80
 471,100 54.40 54.47 51.36 0 0 0
05/01/2023
54.09
 280,100 54.25 54.70 53.56 0 0 0
04/01/2023
54.17
 409,600 55.08 55.84 54.17 0 0 0
03/01/2023
54.70
 1,342,900 52.95 55.16 52.65 0 0 0
30/12/2022
53.03
 565,900 52.27 53.03 51.74 475,900 700 33.2
29/12/2022
52.27
 289,500 53.03 53.03 51.51 113,500 155,200 -2.9
28/12/2022
53.03
 557,100 52.42 53.03 51.51 419,300 160,300 18.1
27/12/2022
52.42
 470,300 50.83 52.42 49.08 348,700 181,000 11.6
26/12/2022
50.83
 405,400 52.27 52.27 50.07 200,200 120,000 5.4
23/12/2022
52.27
 338,000 51.89 52.27 50.22 197,600 151,800 3.2
22/12/2022
51.89
 866,100 51.66 51.89 49.38 366,600 353,200 0.9
21/12/2022
51.66
 420,100 53.49 53.49 50.22 93,316 151,900 -4.0
20/12/2022
53.49
 900,000 53.94 53.94 50.22 269,150 401,800 -9.3
19/12/2022
53.94
 690,100 53.94 55.39 52.88 56,100 243,883 -13.3
16/12/2022
53.94
 1,122,100 53.87 53.94 51.89 504,800 341,000 11.6
15/12/2022
53.87
 438,900 54.55 54.55 53.11 117,800 200,000 -5.8
14/12/2022
54.55
 369,100 53.94 55.08 53.03 119,200 4,200 8.3
13/12/2022
53.94
 396,000 54.40 54.70 53.71 172,100 0 12.2
12/12/2022
54.40
 631,400 53.18 56.30 52.88 75,883 28,800 3.4
09/12/2022
53.18
 568,900 52.95 53.18 51.28 329,200 245,800 5.8
08/12/2022
52.95
 1,321,800 54.70 54.85 51.59 86,700 301,200 -15.0
07/12/2022
54.70
 615,700 54.85 55.54 53.94 287,300 165,500 8.8
06/12/2022
54.85
 1,739,900 51.28 54.85 49.54 20,800 113,005 -6.7
05/12/2022
51.28
 450,700 51.28 52.42 50.14 217,700 217,410 0.0
02/12/2022
51.28
 468,500 49.92 51.28 48.62 97,000 20,700 5.2
01/12/2022
49.92
 712,200 51.66 52.57 49.76 146,700 263,900 -7.7
30/11/2022
51.66
 531,600 49.23 51.66 49.00 150,900 700 10.2
29/11/2022
49.23
 424,600 47.48 49.54 47.56 57,900 1,200 3.7
28/11/2022
47.48
 523,200 45.43 48.17 44.75 51,300 118,500 -4.2
25/11/2022
45.43
 599,600 48.85 48.85 45.43 14,912 222,300 -12.4
24/11/2022
48.85
 868,200 50.22 50.22 46.72 267,618 220,000 3.1
23/11/2022
50.22
 348,500 50.60 50.68 49.38 48,001 201,700 -10.2
22/11/2022
50.60
 664,100 50.60 52.12 49.46 223,850 201,000 1.5
21/11/2022
50.60
 317,700 51.59 52.04 50.30 74,502 100 5.0
18/11/2022
51.59
 549,800 53.94 53.94 51.43 80,450 300,000 -14.9
17/11/2022
53.94
 712,800 54.70 55.31 51.66 242,659 352,500 -7.8

Chính sách bảo mật | Điều khoản sử dụng |