CTCP Vĩnh Hoàn (vhc)

61
2.50
(4.27%)
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
(2025-12-29) 		5.60 10.29% 23,198,300 2,710,400 162.8
54.40
63
58.50
2 tháng
(2025-11-28) 		2.40 4.17% 36,165,600 2,044,800 126.7
53
63
58.50
3 tháng
(2025-10-29) 		1.70 2.92% 69,024,200 3,248,900 194.8
53
63
58.50
6 tháng
(2025-07-31) 		5.30 9.69% 171,157,300 2,157,730 150.5
51.90
63.49
58.50
12 tháng
(2025-02-03) 		-6.20 -9.36% 328,141,700 -14,106,200 -810.4
42.28
69.87
58.50
24 tháng
(2024-02-07) 		0.01 0.02% 525,743,600 -24,158,524 -1,553.6
42.28
74.53
58.50
36 tháng
(2023-02-13) 		12.90 27.38% 703,634,800 -20,695,791 -1,330.1
40.57
74.53
58.50
60 tháng
(2021-02-22) 		31.61 111.31% 1,316,401,500 -12,351,722 -521.4
25.67
84.73
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
44.30
 857,000 43.94 44.94 43.72 10,300 253,800 -15.1
30/11/2021
43.94
 822,100 43.72 45.16 43.51 31,400 232,700 -12.4
29/11/2021
43.72
 796,700 44.51 44.51 43.15 20,600 122,400 -5.9
26/11/2021
44.51
 1,044,400 46.45 46.45 44.51 100 49,700 -3.1
25/11/2021
46.45
 1,070,800 46.38 46.88 45.66 651,500 47,000 39.1
24/11/2021
46.38
 961,600 45.59 46.81 45.44 199,800 24,600 11.3
23/11/2021
45.59
 777,100 43.43 45.59 43.65 33,400 1,300 2.0
22/11/2021
43.43
 526,600 43.43 44.51 43.15 8,700 5,200 0.2
19/11/2021
43.43
 2,302,000 44.44 44.44 42.29 206,800 782,400 -34.9
18/11/2021
44.44
 1,892,200 46.09 46.38 44.01 278,500 372,500 -6.0
17/11/2021
46.09
 751,400 46.66 47.17 45.80 147,600 326,200 -11.5
16/11/2021
46.66
 1,451,700 45.95 47.89 45.01 483,800 1,000 31.4
15/11/2021
45.95
 2,903,500 48.39 48.46 45.09 8,700 392,700 -24.9
12/11/2021
48.39
 1,055,100 47.74 48.53 47.38 158,800 79,900 5.3
11/11/2021
47.74
 973,800 48.10 48.60 47.10 266,900 36,400 15.3
10/11/2021
48.10
 1,172,700 47.60 48.75 47.02 255,400 100,100 10.4
09/11/2021
47.60
 944,500 48.10 48.17 47.17 900 32,600 -2.1
08/11/2021
48.10
 2,107,300 46.45 48.17 46.52 243,000 81,500 10.7
05/11/2021
46.45
 1,113,900 45.09 47.38 45.09 74,900 4,200 4.6
04/11/2021
45.09
 1,355,900 43.87 45.88 43.72 92,900 700 5.7
03/11/2021
43.87
 2,732,300 46.88 47.02 43.65 9,200 177,100 -10.4
02/11/2021
46.88
 946,700 46.31 47.24 46.31 375,600 100 24.5
01/11/2021
46.31
 1,186,600 45.23 47.24 45.01 50,600 500 3.2
29/10/2021
45.23
 2,009,200 44.87 45.88 43.87 900 52,800 -3.2
28/10/2021
44.87
 1,591,700 45.59 45.88 44.87 152,000 250,500 -6.2
27/10/2021
45.59
 1,439,800 45.59 46.31 45.23 422,300 221,300 12.8
26/10/2021
45.59
 1,830,500 43.08 45.59 43.08 521,300 53,300 28.8
25/10/2021
43.08
 1,782,900 44.44 45.23 43.08 604,500 121,200 30.1
22/10/2021
44.44
 2,264,300 42.72 44.44 42.57 640,000 70,300 34.9
21/10/2021
42.72
 2,774,000 41.78 43.08 42.21 1,029,500 540,100 29.0
20/10/2021
41.78
 1,248,200 41.42 41.78 40.92 390,000 48,400 19.7
19/10/2021
41.42
 1,177,100 40.92 41.57 40.56 600,000 20,400 33.3
18/10/2021
40.92
 1,174,700 41.78 42.14 40.71 530,000 113,800 24.1
15/10/2021
41.78
 1,750,400 40.92 42.21 40.71 612,500 48,500 32.7
14/10/2021
40.92
 1,142,500 41.35 41.64 40.92 4,000 90,500 -5.0
13/10/2021
41.35
 1,141,500 40.92 41.57 40.63 300,000 31,700 15.3
12/10/2021
40.92
 913,500 40.99 41.64 40.42 6,000 14,100 -0.5
11/10/2021
40.99
 965,400 41.07 41.28 40.20 233,300 310,300 -5.2
08/10/2021
41.07
 2,255,600 39.92 42.29 39.70 329,100 167,100 9.3
07/10/2021
39.92
 2,050,800 39.34 40.20 38.84 314,600 246,500 3.8
06/10/2021
39.34
 637,300 39.27 39.56 38.77 300 21,700 -1.2
05/10/2021
39.27
 1,139,600 38.91 39.63 38.91 303,400 69,100 12.8
04/10/2021
38.91
 2,679,000 37.62 40.06 37.48 33,500 197,400 -9.0
01/10/2021
37.62
 1,684,000 37.12 37.91 36.69 270,680 315,080 -2.3
30/09/2021
37.12
 1,352,400 37.19 37.83 37.04 12,000 16,300 -0.2
29/09/2021
37.19
 1,843,100 36.47 37.48 35.75 548,600 226,300 16.6
28/09/2021
36.47
 1,761,500 34.46 36.47 34.24 810,000 75,500 36.4
27/09/2021
34.46
 2,245,100 35.47 35.54 34.46 520,000 500 25.3
24/09/2021
35.47
 2,429,300 36.26 36.26 34.82 10,200 8,800 0.1
23/09/2021
36.26
 1,679,700 36.61 36.97 36.26 10,000 282,200 -13.9
22/09/2021
36.61
 1,176,700 36.61 36.90 36.33 7,100 100,000 -4.7
21/09/2021
36.61
 3,009,000 35.82 36.83 34.82 616,400 600 30.7
20/09/2021
35.82
 3,293,800 37.19 37.91 35.82 238,500 1,400 12.2
17/09/2021
37.19
 2,425,900 37.62 38.19 36.90 66,000 39,900 1.4
16/09/2021
37.62
 1,557,500 38.48 38.62 37.26 106,600 300 5.6
15/09/2021
38.48
 2,177,300 37.69 38.62 37.12 580,900 70,000 27.2
14/09/2021
37.69
 1,998,600 38.05 38.05 36.97 504,100 92,000 21.5
13/09/2021
38.05
 3,208,500 37.33 38.41 37.19 602,100 176,300 22.5
10/09/2021
37.33
 4,168,200 36.26 38.27 36.26 120,200 399,100 -14.6
09/09/2021
36.26
 1,569,000 35.03 36.33 34.96 50,400 16,000 1.7
08/09/2021
35.03
 2,107,000 35.18 36.04 34.82 34,700 106,700 -3.5
07/09/2021
35.18
 3,017,800 36.90 36.97 34.82 1,000 81,900 -4.1
06/09/2021
36.90
 3,786,300 35.90 37.19 35.54 3,700 529,600 -26.7
01/09/2021
35.90
 3,044,600 35.57 36.47 35.00 104,100 1,065,700 -48.2

Chính sách bảo mật | Điều khoản sử dụng |