CTCP Vĩnh Hoàn (vhc)

61
0.40
(0.66%)
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)
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
13/07/2021
28.07
 879,500 26.67 28.07 26.56 127,200 12,600 4.4
12/07/2021
26.67
 2,614,900 28.18 28.18 26.24 130,200 475,200 -12.9
09/07/2021
28.18
 1,454,300 28.93 29.08 28.00 32,800 101,700 -2.8
08/07/2021
28.93
 1,076,900 30.15 30.15 28.57 115,400 266,300 -6.3
07/07/2021
30.15
 2,189,100 29.00 30.15 27.28 605,800 172,700 17.4
06/07/2021
29.00
 2,771,100 31.16 31.23 29.00 12,500 122,600 -4.7
05/07/2021
31.16
 2,257,300 32.31 32.31 30.73 13,000 111,300 -2.1
02/07/2021
32.31
 1,319,500 32.38 32.99 32.31 1,400 100,100 -4.5
01/07/2021
32.38
 1,511,500 32.67 32.99 32.23 400 174,500 -7.8
30/06/2021
32.67
 1,656,400 32.63 33.38 32.59 6,500 66,600 -2.8
29/06/2021
32.63
 1,669,500 32.31 33.38 32.31 10,200 33,900 -1.1
28/06/2021
32.31
 1,650,300 31.30 32.41 31.30 101,000 0 4.5
25/06/2021
31.30
 2,553,600 32.16 32.31 31.23 31,400 374,100 -15.0
24/06/2021
32.16
 933,200 33.02 33.38 32.16 16,600 12,500 0.2
23/06/2021
33.02
 1,864,900 32.92 33.38 30.87 31,300 700 1.4
22/06/2021
32.92
 2,021,600 32.77 33.46 32.38 325,100 15,100 14.2
21/06/2021
32.77
 1,835,600 33.81 33.85 32.74 3,700 58,100 -2.5
18/06/2021
33.81
 1,790,600 34.10 34.42 33.60 16,400 73,200 -2.7
17/06/2021
34.10
 3,429,200 32.59 34.46 32.16 55,300 313,200 -12.2
16/06/2021
32.59
 1,757,300 32.67 33.24 32.31 18,400 14,100 0.2
15/06/2021
32.67
 3,016,900 32.02 33.24 32.02 115,200 97,700 0.8
14/06/2021
32.02
 2,340,600 31.73 32.38 31.44 221,200 37,600 8.2
11/06/2021
31.73
 3,294,400 31.77 32.63 31.44 902,800 19,200 39.8
10/06/2021
31.77
 5,221,700 29.72 31.77 29.65 44,900 15,500 1.3
09/06/2021
29.72
 1,363,600 29.08 30.01 29.08 3,800 1,400 0.1
08/06/2021
29.08
 1,430,100 30.26 30.33 29.08 10,400 3,000 0.3
07/06/2021
30.26
 1,919,600 29.69 30.51 29.79 11,900 19,500 -0.3
04/06/2021
29.69
 2,099,900 28.97 29.83 29.26 8,200 17,500 -0.4
03/06/2021
28.97
 2,023,700 27.96 29.08 27.86 1,200 10,900 -0.4
02/06/2021
27.96
 1,521,100 28.50 28.50 27.78 3,400 157,100 -6.0
01/06/2021
28.50
 840,400 28.72 28.72 28.43 6,800 500 0.2
31/05/2021
28.72
 1,257,000 28.86 29.18 28.36 5,600 5,900 -0.0
28/05/2021
28.86
 1,516,700 28.57 29.00 28.43 71,800 3,400 2.7
27/05/2021
28.57
 1,791,500 28.25 29.08 28.11 65,900 5,300 2.4
26/05/2021
28.25
 823,900 28.50 28.50 28.07 5,400 31,000 -1.0
25/05/2021
28.50
 753,200 28.29 28.72 28.29 13,700 4,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |