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)
18/02/2021
28.36
 1,065,400 27.57 28.82 27.50 6,400 197,000 -7.5
17/02/2021
27.57
 828,400 26.31 27.64 26.56 20,800 239,400 -8.2
09/02/2021
26.31
 620,500 25.95 26.49 25.74 116,700 16,600 3.6
08/02/2021
25.95
 1,030,900 26.63 26.71 24.80 311,100 242,100 2.6
05/02/2021
26.63
 661,600 26.56 26.92 26.49 100 429,400 -15.9
04/02/2021
26.56
 723,100 26.71 27.14 26.53 15,200 230,200 -8.0
03/02/2021
26.71
 1,142,600 25.34 27.10 25.70 114,000 288,000 -6.4
02/02/2021
25.34
 1,174,100 25.41 25.85 24.88 366,000 272,300 3.3
01/02/2021
25.41
 1,374,600 27.28 27.50 25.38 127,700 2,600 4.8
29/01/2021
27.28
 1,215,100 27.21 28.21 25.34 260,600 155,400 3.9
28/01/2021
27.21
 1,719,600 29.22 29.22 27.21 43,300 131,200 -3.3
27/01/2021
29.22
 1,288,600 29.58 30.33 29.08 1,700 200 0.1
26/01/2021
29.58
 1,034,200 30.51 30.55 29.47 1,100 2,800 -0.1
25/01/2021
30.51
 2,185,700 29.94 31.09 29.79 9,700 535,800 -22.3
22/01/2021
29.94
 2,410,100 29.79 30.80 29.43 195,400 566,300 -15.6
21/01/2021
29.79
 1,411,200 29.72 30.08 29.29 131,000 196,100 -2.7
20/01/2021
29.72
 1,183,200 30.15 30.51 28.72 100,300 290,800 -7.8
19/01/2021
30.15
 2,415,600 31.12 32.02 28.97 89,200 66,100 0.9
18/01/2021
31.12
 2,054,600 30.22 31.16 30.30 22,100 16,300 0.2
15/01/2021
30.22
 1,737,700 30.48 30.87 30.15 98,600 309,800 -8.9
14/01/2021
30.48
 1,597,700 30.91 30.91 30.30 500 84,400 -3.6
13/01/2021
30.91
 1,598,000 31.30 31.41 30.87 23,500 138,600 -5.0
12/01/2021
31.30
 1,666,000 31.09 31.55 30.51 2,100 61,200 -2.5
11/01/2021
31.09
 2,692,000 30.01 31.23 29.76 132,400 307,100 -7.4
08/01/2021
30.01
 1,428,500 29.87 30.48 29.87 35,700 96,700 -2.6
07/01/2021
29.87
 1,664,800 29.51 30.15 29.15 36,500 226,100 -7.8
06/01/2021
29.51
 3,356,600 30.12 30.19 29.43 96,500 772,800 -27.9
05/01/2021
30.12
 1,172,300 30.15 30.33 29.87 14,000 69,800 -2.3
04/01/2021
30.15
 1,936,900 29.72 30.33 29.90 1,400 477,600 -20.0
31/12/2020
29.72
 1,336,680 29.11 30.12 29.15 8,890 189,220 -7.5
30/12/2020
29.11
 1,327,260 29.18 29.58 29.11 6,540 810,350 -30.8
29/12/2020
29.18
 2,386,940 29.65 29.79 29.11 75,210 1,458,780 -56.4
28/12/2020
29.65
 1,697,030 30.12 30.22 29.58 130,580 830,500 -29.1
25/12/2020
30.12
 1,073,050 29.43 30.15 29.18 15,100 44,380 -1.2
24/12/2020
29.43
 1,159,320 29.87 30.30 29.00 20,720 381,830 -14.8
23/12/2020
29.87
 1,573,820 29.61 30.51 29.69 16,890 784,440 -32.2
22/12/2020
29.61
 1,248,970 29.65 30.44 29.15 1,990 449,540 -18.6
21/12/2020
29.65
 2,215,760 30.48 30.51 29.15 43,320 625,750 -24.0
18/12/2020
30.48
 2,772,350 31.62 31.88 29.94 435,500 922,560 -20.7
17/12/2020
31.62
 3,628,260 33.10 33.10 31.44 296,230 1,360,330 -47.5
16/12/2020
33.10
 1,095,240 33.20 33.60 32.95 260 499,970 -23.1
15/12/2020
33.20
 2,083,900 32.38 34.03 32.31 16,500 582,040 -25.8
14/12/2020
32.38
 1,428,280 32.41 32.95 32.31 181,890 706,950 -23.8
11/12/2020
32.41
 643,110 32.45 32.59 32.20 59,290 210,210 -6.8
10/12/2020
32.45
 738,680 32.70 33.10 32.45 7,810 14,270 -0.3
09/12/2020
32.70
 1,771,550 32.02 33.02 32.06 370,260 236,880 6.1
08/12/2020
32.02
 595,410 31.80 32.16 31.80 145,580 211,310 -2.9
07/12/2020
31.80
 377,790 31.59 32.02 31.59 7,920 46,790 -1.7
04/12/2020
31.59
 955,990 31.91 32.49 31.52 4,740 2,200 0.1
03/12/2020
31.91
 821,760 31.91 32.20 31.59 94,100 12,980 3.6
02/12/2020
31.91
 977,630 31.91 32.31 31.59 275,990 239,000 1.7
01/12/2020
31.91
 635,380 31.73 32.34 31.59 106,300 172,530 -3.0
30/11/2020
31.73
 732,820 32.34 32.38 31.23 202,480 20,030 8.1
27/11/2020
32.34
 829,660 32.34 32.74 32.27 90,810 154,510 -2.9
26/11/2020
32.34
 625,600 32.56 32.56 32.23 39,340 207,100 -7.6
25/11/2020
32.56
 510,290 32.74 32.95 32.56 6,590 198,480 -8.7
24/11/2020
32.74
 1,104,890 32.27 33.74 32.31 111,400 368,500 -11.7
23/11/2020
32.27
 732,490 32.49 32.59 32.16 211,120 284,090 -3.3
20/11/2020
32.49
 271,010 33.02 33.02 32.49 0 2,190 -0.1
19/11/2020
33.02
 869,850 32.41 33.02 31.91 153,590 204,170 -2.3
18/11/2020
32.41
 305,660 32.52 32.81 31.59 1,110 15,330 -0.6
17/11/2020
32.52
 309,530 31.95 32.56 31.95 43,800 10 2.0
16/11/2020
31.95
 574,310 32.67 32.84 31.88 89,810 46,030 2.0
13/11/2020
32.67
 669,030 32.63 33.10 32.41 231,070 95,610 6.2
12/11/2020
32.63
 1,249,450 31.44 32.63 31.27 342,950 153,400 8.4
11/11/2020
31.44
 351,320 31.30 31.80 31.27 50,700 132,540 -3.6
10/11/2020
31.30
 453,300 31.59 32.16 31.23 1,300 106,330 -4.6
09/11/2020
31.59
 1,328,890 30.22 31.59 30.44 34,270 336,440 -13.2
06/11/2020
30.22
 162,350 30.69 30.69 30.12 58,280 41,020 0.7
05/11/2020
30.69
 344,520 30.58 30.80 30.58 171,370 50 7.3
04/11/2020
30.58
 240,330 30.01 30.58 30.08 36,740 60 1.6
03/11/2020
30.01
 217,940 29.79 30.12 29.69 81,530 30 3.4
02/11/2020
29.79
 109,580 29.36 29.97 29.36 32,920 1,990 1.3
30/10/2020
29.36
 202,710 29.36 29.79 29.33 50 5,160 -0.2
29/10/2020
29.36
 372,560 29.51 29.51 28.93 104,940 66,730 1.6
28/10/2020
29.51
 374,160 29.97 29.97 29.29 224,620 19,040 8.5
27/10/2020
29.97
 262,300 30.19 30.19 29.72 85,870 16,500 2.9
26/10/2020
30.19
 362,830 29.79 30.73 29.69 122,910 2,310 5.1
23/10/2020
29.79
 612,590 28.93 29.87 28.79 167,350 98,700 2.8
22/10/2020
28.93
 964,220 30.08 30.08 28.72 275,780 139,950 5.5
21/10/2020
30.08
 705,230 30.66 30.66 29.76 301,330 63,980 10.0
20/10/2020
30.66
 256,090 30.87 30.87 30.15 73,710 31,040 1.8
19/10/2020
30.87
 503,420 31.09 31.16 30.80 283,390 215,100 2.9
16/10/2020
31.09
 565,900 30.58 31.09 30.37 199,870 11,330 8.1
15/10/2020
30.58
 364,100 30.51 30.58 30.01 88,060 27,600 2.6
14/10/2020
30.51
 281,120 30.44 30.69 30.51 104,740 300 4.4
13/10/2020
30.44
 385,250 29.94 30.44 29.72 183,690 11,700 7.2
12/10/2020
29.94
 590,930 29.87 30.22 29.43 216,830 41,110 7.3
09/10/2020
29.87
 543,750 30.73 30.73 29.83 9,800 22,630 -0.5
08/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2020
30.73
 339,100 30.91 31.23 30.22 11,160 29,690 -0.8
07/10/2020
30.91
 477,370 30.98 31.32 30.67 6,930 44,620 -1.7
06/10/2020
30.98
 649,350 30.29 31.28 30.39 129,190 122,950 0.3
05/10/2020
30.29
 282,770 30.01 30.39 30.01 11,240 80 0.5
02/10/2020
30.01
 398,110 30.19 30.46 29.64 6,000 22,340 -0.7
01/10/2020
30.19
 563,390 30.05 30.53 30.12 17,280 55,070 -1.7
30/09/2020
30.05
 503,990 30.05 30.22 29.50 62,570 15,870 2.0
29/09/2020
30.05
 497,080 30.05 30.39 30.05 113,550 20,650 4.1
28/09/2020
30.05
 485,060 29.95 30.29 29.98 2,990 35,850 -1.4
25/09/2020
29.95
 1,188,740 29.36 30.43 29.64 31,650 267,230 -10.3
24/09/2020
29.36
 873,350 29.50 29.71 29.05 360,540 230,900 5.5

Chính sách bảo mật | Điều khoản sử dụng |