CTCP Vĩnh Hoàn (vhc)

56.80
-0.80
(-1.39%)
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
(2025-11-05) 		-1.10 -1.87% 27,158,900 189,100 10.1
56
60.70
56.80
2 tháng
(2025-10-06) 		2 3.60% 53,300,800 -110,300 -5.4
51.90
60.70
56.80
3 tháng
(2025-09-08) 		1.45 2.59% 93,139,800 -367,000 -6.0
51.90
63.49
56.80
6 tháng
(2025-06-09) 		5.41 10.38% 203,262,300 -5,461,870 -345.2
51.80
63.49
56.80
12 tháng
(2024-12-10) 		-13.04 -18.46% 319,967,600 -19,006,714 -1,133.1
42.28
71.61
56.80
24 tháng
(2023-12-18) 		4.34 8.15% 514,524,800 -26,422,924 -1,691.7
42.28
74.53
56.80
36 tháng
(2022-12-21) 		5.94 11.49% 685,444,100 -22,214,444 -1,420.4
40.57
74.53
56.80
60 tháng
(2020-12-31) 		27.88 93.80% 1,330,532,880 -18,667,252 -824.6
25.34
84.73
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
76.96
 2,242,900 72.15 76.96 71.26 22,800 9,000 1.4
28/04/2022
72.15
 1,218,900 70.60 73.56 70.67 201,900 60,500 13.9
27/04/2022
70.60
 1,845,400 66.01 70.60 64.53 356,600 91,900 24.5
26/04/2022
66.01
 2,933,400 65.94 66.01 61.35 196,800 210,700 -1.3
25/04/2022
65.94
 997,600 70.89 70.89 65.94 73,100 107,300 -3.0
22/04/2022
70.89
 2,915,200 76.22 76.96 70.89 6,000 103,400 -10.0
21/04/2022
76.22
 956,600 78.74 78.81 75.48 130,000 181,800 -5.4
20/04/2022
78.74
 2,145,400 75.48 80.29 72.89 187,000 23,700 17.3
19/04/2022
75.48
 1,696,300 78.07 78.44 75.26 24,000 124,600 -10.5
18/04/2022
78.07
 1,221,000 77.41 79.92 76.22 12,500 62,400 -5.3
15/04/2022
77.41
 840,700 75.93 78.00 74.37 27,500 19,400 1.1
14/04/2022
75.93
 1,719,000 72.45 76.96 72.74 48,400 397,600 -35.4
13/04/2022
72.45
 1,251,900 72.37 74.74 71.86 45,100 485,700 -43.4
12/04/2022
72.37
 1,296,500 67.71 72.45 67.79 26,700 25,800 0.2
08/04/2022
67.71
 1,043,700 66.45 68.75 65.71 120,100 27,600 8.4
07/04/2022
66.45
 1,113,800 71.04 71.04 66.45 23,600 209,500 -17.3
06/04/2022
71.04
 951,500 71.12 71.71 68.53 17,500 51,800 -3.2
05/04/2022
71.12
 883,000 69.93 71.41 68.82 6,000 340,400 -31.6
04/04/2022
69.93
 865,400 72.00 73.19 69.86 8,900 118,400 -10.4
01/04/2022
72.00
 1,383,100 70.15 73.48 69.41 286,000 126,700 15.5
31/03/2022
70.15
 1,051,200 68.82 71.04 67.56 81,000 100,000 -1.7
30/03/2022
68.82
 1,157,100 68.67 70.30 68.08 135,900 101,500 3.3
29/03/2022
68.67
 1,270,100 71.41 71.78 68.67 201,100 180,200 2.0
28/03/2022
71.41
 1,378,700 69.56 72.23 68.08 316,200 41,100 26.5
25/03/2022
69.56
 1,034,400 67.64 70.67 67.34 274,700 12,100 24.4
24/03/2022
67.64
 1,899,100 64.60 68.53 64.53 569,100 14,500 50.4
23/03/2022
64.60
 1,059,600 63.20 65.42 63.49 9,100 3,900 0.5
22/03/2022
63.20
 702,200 62.60 63.20 61.57 1,900 4,000 -0.2
21/03/2022
62.60
 765,200 61.57 64.01 61.86 107,000 0 9.1
18/03/2022
61.57
 2,167,900 62.75 63.35 60.98 244,100 1,259,200 -84.4
17/03/2022
62.75
 899,200 63.35 64.01 61.57 53,700 23,300 2.6
16/03/2022
63.35
 991,400 62.90 64.31 62.97 48,600 249,800 -17.2
15/03/2022
62.90
 1,978,200 59.64 63.79 58.46 205,200 117,400 7.4
14/03/2022
59.64
 1,365,700 59.05 61.05 57.79 14,100 50,800 -2.9
11/03/2022
59.05
 1,666,600 58.90 62.01 58.31 22,600 19,300 0.3
10/03/2022
58.90
 792,100 55.06 58.90 56.61 29,500 2,700 2.1
09/03/2022
55.06
 1,726,400 54.76 56.54 54.02 114,200 651,600 -40.2
08/03/2022
54.76
 2,540,300 58.31 58.31 54.76 12,700 4,400 0.6
07/03/2022
58.31
 1,005,300 59.35 60.61 58.09 16,800 8,800 0.6
04/03/2022
59.35
 637,500 59.87 59.94 59.13 500 31,700 -2.5
03/03/2022
59.87
 592,600 59.94 61.05 59.27 17,600 124,000 -8.6
02/03/2022
59.94
 1,162,400 57.72 61.72 57.42 29,400 44,800 -1.2
01/03/2022
57.72
 1,281,700 56.61 58.31 56.83 21,100 213,300 -14.9
28/02/2022
56.61
 512,900 56.98 58.98 56.31 8,900 2,800 0.5
25/02/2022
56.98
 621,500 57.13 57.94 56.91 3,700 55,700 -4.0
24/02/2022
57.13
 1,491,100 58.46 58.46 54.76 25,800 198,500 -13.3
23/02/2022
58.46
 1,081,200 55.50 59.35 55.72 218,300 21,100 15.6
22/02/2022
55.50
 1,277,900 56.24 56.24 54.09 33,600 60,500 -2.0
21/02/2022
56.24
 934,700 56.24 56.91 55.20 163,000 28,900 10.2
18/02/2022
56.24
 839,700 55.50 57.13 55.06 49,200 5,000 3.3
17/02/2022
55.50
 919,000 54.32 55.87 53.87 177,200 0 13.2
16/02/2022
54.32
 988,600 54.02 56.17 54.02 100 25,700 -1.9
15/02/2022
54.02
 741,600 54.09 54.83 53.28 12,900 73,000 -4.4
14/02/2022
54.09
 1,511,200 50.62 54.09 49.95 31,300 201,300 -12.3
11/02/2022
50.62
 1,343,700 51.28 52.91 50.62 3,100 173,800 -12.0
10/02/2022
51.28
 1,097,700 50.84 52.54 50.02 21,200 192,600 -12.0
09/02/2022
50.84
 1,348,600 50.02 51.50 49.80 121,200 149,300 -2.0
08/02/2022
50.02
 2,720,900 46.77 50.02 46.40 2,400 515,200 -34.7
07/02/2022
46.77
 275,200 45.14 47.21 45.29 9,500 5,100 0.3
28/01/2022
45.14
 553,200 45.88 46.62 44.55 12,200 102,700 -5.5
27/01/2022
45.88
 231,700 47.66 47.73 45.81 11,500 81,800 -4.4
26/01/2022
47.66
 487,800 46.84 48.10 46.99 157,000 65,200 5.2
25/01/2022
46.84
 455,000 44.47 46.99 44.47 69,300 2,700 4.1
24/01/2022
44.47
 491,900 46.77 46.99 44.47 22,300 38,000 -1.0
21/01/2022
46.77
 588,000 47.06 49.14 46.77 600 55,200 -3.5
20/01/2022
47.06
 506,900 46.40 47.36 45.51 9,500 13,200 -0.2
19/01/2022
46.40
 375,800 44.84 46.40 45.07 33,500 500 2.0
18/01/2022
44.84
 654,300 47.21 47.21 44.18 167,300 0 10.2
17/01/2022
47.21
 366,300 46.55 47.29 46.03 1,700 28,700 -1.7
14/01/2022
46.55
 489,500 45.07 46.62 44.77 17,000 2,400 0.9
13/01/2022
45.07
 699,800 47.29 47.36 44.99 0 154,900 -9.6
12/01/2022
47.29
 1,493,900 45.88 47.29 44.47 328,500 300,900 1.7
11/01/2022
45.88
 972,700 46.99 47.73 45.51 7,300 34,000 -1.7
10/01/2022
46.99
 1,562,900 49.65 49.80 46.99 3,700 72,300 -4.4
07/01/2022
49.65
 603,500 49.58 50.54 49.58 0 40,700 -2.7
06/01/2022
49.58
 1,103,900 49.80 50.99 49.06 100 132,900 -9.0
05/01/2022
49.80
 2,390,700 46.55 49.80 46.55 37,500 532,700 -33.3
04/01/2022
46.55
 610,400 46.47 47.43 46.47 14,500 41,600 -1.7
31/12/2021
46.47
 310,200 46.77 48.03 46.32 11,000 14,900 -0.2
30/12/2021
46.77
 277,100 46.99 47.36 46.69 20,100 8,100 0.8
29/12/2021
46.99
 242,900 47.73 48.10 46.47 13,700 20,200 -0.4
28/12/2021
47.73
 853,700 46.77 48.25 46.62 28,200 1,100 1.8
27/12/2021
46.77
 629,900 46.25 46.92 45.66 800 14,400 -0.8
24/12/2021
46.25
 274,400 45.88 46.62 45.66 35,900 1,900 2.1
23/12/2021
45.88
 991,400 47.51 47.51 45.14 5,100 14,900 -0.6
22/12/2021
47.51
 496,100 48.77 49.28 47.43 97,600 41,900 3.6
21/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/12/2021
48.77
 603,300 48.10 48.77 47.36 96,700 70,900 1.7
20/12/2021
48.10
 1,289,500 47.31 48.82 47.38 54,900 92,300 -2.5
17/12/2021
47.31
 1,794,500 45.80 47.31 45.80 1,219,600 509,500 46.8
16/12/2021
45.80
 673,200 45.23 46.59 45.23 5,600 37,900 -2.1
15/12/2021
45.23
 817,600 46.38 46.59 45.23 87,000 59,000 1.8
14/12/2021
46.38
 610,600 46.52 46.52 45.59 254,700 65,300 12.2
13/12/2021
46.52
 853,200 45.95 47.31 46.38 286,800 106,600 11.7
10/12/2021
45.95
 1,413,400 44.44 46.45 45.23 3,100 24,400 -1.3
09/12/2021
44.44
 460,500 44.44 45.16 43.87 107,200 1,000 6.6
08/12/2021
44.44
 558,800 44.65 44.73 43.79 0 11,100 -0.7
07/12/2021
44.65
 688,900 42.00 44.65 42.07 174,000 1,300 10.6
06/12/2021
42.00
 872,600 44.15 44.37 41.07 8,600 51,100 -2.6
03/12/2021
44.15
 838,200 45.73 45.95 44.15 4,000 154,000 -9.4
02/12/2021
45.73
 1,149,600 44.30 46.38 44.37 157,400 308,100 -9.6

Chính sách bảo mật | Điều khoản sử dụng |