CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
68.60
 774,200 66.60 68.67 65.86 91,500 2,400 8.2
24/06/2022
66.60
 959,000 69.27 70.67 66.60 21,900 73,600 -4.7
23/06/2022
69.27
 1,360,200 64.75 69.27 61.86 154,500 4,700 14.0
22/06/2022
64.75
 3,022,800 69.56 70.30 64.75 630,500 301,300 28.8
21/06/2022
69.56
 2,508,400 74.74 75.19 69.56 143,700 12,900 12.3
20/06/2022
74.74
 1,972,700 74.22 76.89 73.11 346,900 28,300 32.5
17/06/2022
74.22
 2,599,000 75.48 75.56 71.12 319,600 82,500 23.8
16/06/2022
75.48
 2,172,900 74.00 78.15 73.41 42,400 63,900 -2.2
15/06/2022
74.00
 1,998,000 72.52 75.41 68.45 460,600 77,000 38.4
14/06/2022
72.52
 2,857,100 70.45 73.63 67.05 178,300 104,200 7.3
13/06/2022
70.45
 3,066,500 75.70 75.70 70.45 102,800 6,000 9.2
10/06/2022
75.70
 3,329,100 81.40 81.92 75.70 23,000 78,300 -5.7
09/06/2022
81.40
 1,922,300 79.92 81.40 77.85 26,200 13,900 1.4
08/06/2022
79.92
 3,009,800 84.36 87.32 79.92 20,500 144,600 -13.4
07/06/2022
84.36
 2,840,200 80.66 84.36 78.44 85,800 91,600 -0.7
06/06/2022
80.66
 2,196,600 84.73 85.40 80.66 8,200 20,800 -1.4
03/06/2022
84.73
 2,321,100 81.77 86.29 78.96 25,700 43,400 -2.0
02/06/2022
81.77
 1,771,100 81.33 84.07 80.66 28,700 57,000 -3.1
01/06/2022
81.33
 3,408,300 76.07 81.33 73.26 29,400 126,400 -10.7
31/05/2022
76.07
 1,417,500 76.22 78.29 74.00 5,600 64,000 -6.0
30/05/2022
76.22
 1,973,600 75.85 79.03 73.63 161,800 18,500 14.8
27/05/2022
75.85
 2,673,700 75.48 79.92 74.74 45,700 23,700 2.3
26/05/2022
75.48
 1,427,600 74.37 75.85 72.74 13,400 89,900 -7.8
25/05/2022
74.37
 2,070,000 69.56 74.37 70.30 64,500 35,800 2.9
24/05/2022
69.56
 1,338,100 66.97 69.56 66.60 156,500 13,800 13.4
23/05/2022
66.97
 2,058,700 65.94 70.01 65.12 122,400 72,000 4.6
20/05/2022
65.94
 1,340,100 67.34 68.08 65.86 250,800 157,000 8.4
19/05/2022
67.34
 1,640,100 67.34 68.45 64.75 134,200 155,800 -2.0
18/05/2022
67.34
 1,526,600 64.38 68.82 64.68 458,700 56,200 36.6
17/05/2022
64.38
 2,232,100 60.24 64.38 56.09 469,700 131,900 29.4
16/05/2022
60.24
 2,561,400 64.75 66.60 60.24 136,300 13,900 10.0
13/05/2022
64.75
 1,646,200 69.56 69.56 64.75 41,000 23,500 1.5
12/05/2022
69.56
 1,623,400 74.74 74.74 69.56 120,800 5,300 11.2
11/05/2022
74.74
 1,262,300 75.48 77.63 72.15 37,500 74,400 -3.8
10/05/2022
75.48
 1,639,900 72.74 75.85 67.79 29,400 31,600 -0.2
09/05/2022
72.74
 1,903,700 78.15 78.81 72.74 12,400 99,200 -8.5
06/05/2022
78.15
 3,028,100 76.22 80.59 73.63 52,600 65,500 -1.4
05/05/2022
76.22
 1,715,200 76.96 77.55 72.89 60,100 31,800 3.0
04/05/2022
76.96
 1,619,400 76.96 79.63 75.48 33,900 243,900 -22.2
29/04/2022
76.96
 2,242,900 72.15 76.96 71.26 22,800 9,000 1.4
28/04/2022
72.15
 1,218,900 70.60 73.56 70.67 201,900 60,500 13.9
27/04/2022
70.60
 1,845,400 66.01 70.60 64.53 356,600 91,900 24.5
26/04/2022
66.01
 2,933,400 65.94 66.01 61.35 196,800 210,700 -1.3
25/04/2022
65.94
 997,600 70.89 70.89 65.94 73,100 107,300 -3.0
22/04/2022
70.89
 2,915,200 76.22 76.96 70.89 6,000 103,400 -10.0
21/04/2022
76.22
 956,600 78.74 78.81 75.48 130,000 181,800 -5.4
20/04/2022
78.74
 2,145,400 75.48 80.29 72.89 187,000 23,700 17.3
19/04/2022
75.48
 1,696,300 78.07 78.44 75.26 24,000 124,600 -10.5
18/04/2022
78.07
 1,221,000 77.41 79.92 76.22 12,500 62,400 -5.3
15/04/2022
77.41
 840,700 75.93 78.00 74.37 27,500 19,400 1.1
14/04/2022
75.93
 1,719,000 72.45 76.96 72.74 48,400 397,600 -35.4
13/04/2022
72.45
 1,251,900 72.37 74.74 71.86 45,100 485,700 -43.4
12/04/2022
72.37
 1,296,500 67.71 72.45 67.79 26,700 25,800 0.2
08/04/2022
67.71
 1,043,700 66.45 68.75 65.71 120,100 27,600 8.4
07/04/2022
66.45
 1,113,800 71.04 71.04 66.45 23,600 209,500 -17.3
06/04/2022
71.04
 951,500 71.12 71.71 68.53 17,500 51,800 -3.2
05/04/2022
71.12
 883,000 69.93 71.41 68.82 6,000 340,400 -31.6
04/04/2022
69.93
 865,400 72.00 73.19 69.86 8,900 118,400 -10.4
01/04/2022
72.00
 1,383,100 70.15 73.48 69.41 286,000 126,700 15.5
31/03/2022
70.15
 1,051,200 68.82 71.04 67.56 81,000 100,000 -1.7
30/03/2022
68.82
 1,157,100 68.67 70.30 68.08 135,900 101,500 3.3
29/03/2022
68.67
 1,270,100 71.41 71.78 68.67 201,100 180,200 2.0
28/03/2022
71.41
 1,378,700 69.56 72.23 68.08 316,200 41,100 26.5
25/03/2022
69.56
 1,034,400 67.64 70.67 67.34 274,700 12,100 24.4
24/03/2022
67.64
 1,899,100 64.60 68.53 64.53 569,100 14,500 50.4
23/03/2022
64.60
 1,059,600 63.20 65.42 63.49 9,100 3,900 0.5
22/03/2022
63.20
 702,200 62.60 63.20 61.57 1,900 4,000 -0.2
21/03/2022
62.60
 765,200 61.57 64.01 61.86 107,000 0 9.1
18/03/2022
61.57
 2,167,900 62.75 63.35 60.98 244,100 1,259,200 -84.4
17/03/2022
62.75
 899,200 63.35 64.01 61.57 53,700 23,300 2.6
16/03/2022
63.35
 991,400 62.90 64.31 62.97 48,600 249,800 -17.2
15/03/2022
62.90
 1,978,200 59.64 63.79 58.46 205,200 117,400 7.4
14/03/2022
59.64
 1,365,700 59.05 61.05 57.79 14,100 50,800 -2.9
11/03/2022
59.05
 1,666,600 58.90 62.01 58.31 22,600 19,300 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |