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)
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
24/05/2021
28.29
 923,100 28.36 28.93 28.21 40,100 109,000 -2.7
21/05/2021
28.36
 2,082,200 27.14 28.72 27.21 17,600 109,400 -3.6
20/05/2021
27.14
 770,400 27.21 27.28 26.92 3,100 194,200 -7.2
19/05/2021
27.21
 459,200 27.25 27.39 27.14 16,200 0 0.6
18/05/2021
27.25
 696,600 27.28 27.42 27.14 5,100 8,800 -0.1
17/05/2021
27.28
 1,000,500 26.78 27.42 26.42 2,100 11,200 -0.3
14/05/2021
26.78
 597,200 27.14 27.32 26.71 300 2,400 -0.1
13/05/2021
27.14
 584,800 27.42 27.42 27.07 17,700 0 0.7
12/05/2021
27.42
 1,417,400 26.13 27.50 26.20 23,100 18,700 0.2
11/05/2021
26.13
 926,300 25.67 26.71 25.67 5,200 14,400 -0.3
10/05/2021
25.67
 747,400 25.92 25.92 25.49 3,900 14,600 -0.4
07/05/2021
25.92
 725,700 26.31 26.31 25.81 3,500 116,300 -4.1
06/05/2021
26.31
 840,600 25.99 26.42 25.74 250,000 119,200 4.7
05/05/2021
25.99
 563,000 25.92 26.20 25.95 63,500 207,500 -5.2
04/05/2021
25.92
 473,500 26.49 26.49 25.49 38,900 16,100 0.8
29/04/2021
26.49
 519,300 26.49 26.53 26.24 250,500 8,800 8.9
28/04/2021
26.49
 623,200 25.85 26.49 25.81 204,000 35,400 6.1
27/04/2021
25.85
 300,600 25.99 26.06 25.70 49,600 12,600 1.3
26/04/2021
25.99
 431,600 26.35 26.56 25.85 59,700 2,700 2.1
23/04/2021
26.35
 637,500 25.77 26.49 25.27 60,300 11,300 1.8
22/04/2021
25.77
 766,900 26.35 26.56 25.77 52,400 172,600 -4.4
20/04/2021
26.35
 742,100 26.31 26.89 26.20 39,400 555,260 -19.1
19/04/2021
26.31
 602,400 25.92 26.56 25.92 25,000 173,900 -5.4
16/04/2021
25.92
 1,423,700 26.78 26.85 25.77 27,800 539,400 -18.6
15/04/2021
26.78
 1,301,200 27.42 27.64 26.63 133,000 394,100 -9.8
14/04/2021
27.42
 1,022,200 27.57 27.71 27.35 58,000 369,700 -11.9
13/04/2021
27.57
 824,800 27.71 27.96 27.53 64,300 104,000 -1.5
12/04/2021
27.71
 2,159,000 28.11 28.14 27.60 66,500 1,018,200 -36.7
09/04/2021
28.11
 745,800 28.25 28.32 28.00 55,300 248,900 -7.6
08/04/2021
28.25
 606,200 28.07 28.36 28.03 65,200 206,900 -5.6
07/04/2021
28.07
 639,900 28.21 28.21 28.03 64,400 319,400 -10.0
06/04/2021
28.21
 655,900 28.36 28.43 28.14 39,300 358,100 -12.6
05/04/2021
28.36
 836,700 28.11 28.72 28.11 104,800 208,700 -4.0
02/04/2021
28.11
 743,800 28.36 28.79 28.07 52,200 88,100 -1.4
01/04/2021
28.36
 488,400 27.86 28.36 27.86 57,400 20,000 1.5
31/03/2021
27.86
 713,800 28.00 28.07 27.71 6,700 200,000 -7.5
30/03/2021
28.00
 750,000 28.29 28.29 27.89 7,800 227,600 -8.6
29/03/2021
28.29
 482,800 28.00 28.43 27.78 10,700 200 0.4
26/03/2021
28.00
 806,900 27.68 28.21 27.28 55,300 84,900 -1.1
25/03/2021
27.68
 1,129,300 27.93 28.43 27.57 238,400 100,000 5.4
24/03/2021
27.93
 1,534,500 29.04 29.04 27.28 1,300 0 0.1
23/03/2021
29.04
 1,651,800 29.76 29.76 28.79 83,200 276,700 -7.9
22/03/2021
29.76
 928,600 30.08 30.15 29.65 700 2,400 -0.1
19/03/2021
30.08
 743,100 30.44 30.44 30.08 2,200 1,700 0.0
18/03/2021
30.44
 969,200 30.44 30.87 30.15 400 214,500 -9.1
17/03/2021
30.44
 753,600 30.33 30.58 30.30 200 3,600 -0.1
16/03/2021
30.33
 652,900 30.40 30.73 30.15 0 5,300 -0.2
15/03/2021
30.40
 1,079,500 30.40 30.87 30.08 7,000 101,500 -4.0
12/03/2021
30.40
 949,800 30.66 30.80 30.15 16,500 6,400 0.4
11/03/2021
30.66
 1,116,800 30.55 30.87 30.55 0 72,200 -3.1
10/03/2021
30.55
 1,336,800 30.15 30.58 29.94 42,900 17,200 1.1
09/03/2021
30.15
 1,431,500 30.69 30.69 30.01 1,000 346,000 -14.5
08/03/2021
30.69
 1,094,300 30.66 31.30 30.51 5,200 9,500 -0.2
05/03/2021
30.66
 2,153,100 30.08 31.01 29.87 9,200 316,800 -13.0
04/03/2021
30.08
 2,492,300 30.15 31.30 29.87 900 248,100 -10.5
03/03/2021
30.15
 2,105,600 29.33 30.15 29.36 5,600 271,900 -11.1
02/03/2021
29.33
 1,549,600 28.82 29.58 28.79 69,800 440,600 -15.0
01/03/2021
28.82
 1,357,000 28.57 29.04 28.00 123,100 298,800 -7.0
26/02/2021
28.57
 540,300 28.65 28.72 28.03 26,800 34,000 -0.3
25/02/2021
28.65
 872,400 28.68 29.43 28.07 7,000 120,400 -4.5
24/02/2021
28.68
 1,006,100 28.00 28.72 27.86 214,100 163,900 2.0
23/02/2021
28.00
 880,200 28.39 28.39 27.93 600 197,800 -7.7
22/02/2021
28.39
 1,023,000 28.93 29.00 28.29 2,000 17,500 -0.6
19/02/2021
28.93
 846,700 28.36 29.40 28.00 39,000 23,500 0.6

Chính sách bảo mật | Điều khoản sử dụng |