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)
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
31/08/2021
35.57
 3,423,300 35.90 36.54 35.29 205,300 452,600 -12.5
30/08/2021
35.90
 5,881,500 33.60 35.90 33.74 269,900 518,300 -12.4
27/08/2021
33.60
 1,864,100 32.81 33.67 32.16 36,700 75,100 -1.8
26/08/2021
32.81
 2,186,200 32.16 33.28 31.52 229,300 112,100 5.3
25/08/2021
32.16
 1,313,100 31.77 32.38 31.44 126,200 28,000 4.4
24/08/2021
31.77
 3,112,000 30.55 31.77 29.79 799,800 100 34.8
23/08/2021
30.55
 3,140,900 32.38 32.67 30.55 159,600 44,400 5.0
20/08/2021
32.38
 3,863,100 34.17 34.17 31.80 27,200 125,400 -4.4
19/08/2021
34.17
 2,683,400 34.17 34.82 33.89 104,300 318,200 -10.3
18/08/2021
34.17
 4,645,400 33.17 34.82 32.95 778,600 402,000 17.8
17/08/2021
33.17
 1,955,800 32.95 33.38 32.67 145,300 244,700 -4.6
16/08/2021
32.95
 3,412,000 32.38 33.89 32.88 112,200 101,400 0.5
13/08/2021
32.38
 4,725,600 30.26 32.38 30.66 65,000 19,300 1.9
12/08/2021
30.26
 1,390,200 30.15 30.55 29.90 91,900 16,600 3.2
11/08/2021
30.15
 1,552,600 30.80 31.23 30.15 50,400 35,900 0.6
10/08/2021
30.80
 2,381,900 30.51 31.19 30.30 50,000 119,800 -3.0
09/08/2021
30.51
 1,789,300 30.01 30.66 29.65 3,500 54,400 -2.2
06/08/2021
30.01
 974,300 30.30 30.37 29.87 1,500 69,100 -2.8
05/08/2021
30.30
 1,709,000 29.26 30.66 29.26 103,500 700 4.3
04/08/2021
29.26
 1,931,200 28.90 29.58 28.50 7,300 200 0.3
03/08/2021
28.90
 1,574,500 29.15 29.29 28.79 103,600 400 4.2
02/08/2021
29.15
 1,387,700 29.51 29.51 28.90 17,200 8,900 0.3
30/07/2021
29.51
 1,205,700 29.43 29.83 29.40 50,300 41,800 0.3
29/07/2021
29.43
 1,005,900 29.58 29.87 29.36 100 60,300 -2.5
28/07/2021
29.58
 765,700 29.40 29.94 29.00 3,400 28,900 -1.0
27/07/2021
29.40
 1,387,300 29.54 30.12 29.26 300 136,500 -5.6
26/07/2021
29.54
 1,253,300 28.54 29.65 27.86 3,100 13,100 -0.4
23/07/2021
28.54
 1,123,100 29.11 29.29 28.54 6,800 37,400 -1.2
22/07/2021
29.11
 2,049,400 27.57 29.11 27.35 151,900 300 6.1
21/07/2021
27.57
 709,600 27.86 28.14 27.28 62,600 71,800 -0.3
20/07/2021
27.86
 1,117,000 26.56 27.86 26.20 185,300 0 7.0
19/07/2021
26.56
 1,790,700 27.57 27.57 25.85 116,100 800 4.3
16/07/2021
27.57
 703,300 28.07 28.14 27.50 24,500 46,900 -0.9
15/07/2021
28.07
 788,100 27.32 28.07 26.96 90,200 12,800 3.0
14/07/2021
27.32
 695,100 28.07 28.36 26.78 18,800 43,700 -1.0

Chính sách bảo mật | Điều khoản sử dụng |