CTCP Vĩnh Hoàn (vhc)

60.30
-0.30
(-0.50%)
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
(2026-02-23) 		-1.30 -2.10% 24,109,000 -529,100 -31.0
55.10
64.20
60.60
2 tháng
(2026-01-15) 		1.10 1.85% 66,816,000 2,096,700 133.4
55.10
69.20
60.60
3 tháng
(2025-12-16) 		5.60 10.18% 82,644,400 2,310,900 148.2
53
69.20
60.60
6 tháng
(2025-09-17) 		-1.44 -2.32% 163,101,900 -747,800 -24.5
51.90
69.20
60.60
12 tháng
(2025-03-21) 		-3.95 -6.13% 355,374,100 -9,463,403 -486.5
42.28
69.20
60.60
24 tháng
(2024-03-26) 		-11.39 -15.83% 546,505,100 -24,661,427 -1,581.2
42.28
74.53
60.60
36 tháng
(2023-04-03) 		18.81 45.02% 747,219,100 -21,336,744 -1,358.4
41.56
74.53
60.60
60 tháng
(2021-04-12) 		32.89 118.68% 1,334,255,800 -8,286,122 -346.5
25.67
84.73
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |