CTCP Vĩnh Hoàn (vhc)

61
2.50
(4.27%)
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
(2025-12-29) 		4.10 7.54% 23,877,700 2,697,600 162.0
54.40
63
61
2 tháng
(2025-12-01) 		1 1.74% 35,630,300 2,033,300 126.0
53
63
61
3 tháng
(2025-10-30) 		0.90 1.56% 67,081,600 2,824,700 170.1
53
63
61
6 tháng
(2025-08-01) 		4.67 8.68% 170,646,100 2,244,730 155.3
51.90
63.49
61
12 tháng
(2025-02-03) 		-7.70 -11.63% 328,821,100 -14,119,000 -811.2
42.28
69.87
61
24 tháng
(2024-02-15) 		-1.49 -2.48% 525,955,700 -24,316,524 -1,563.9
42.28
74.53
61
36 tháng
(2023-02-13) 		11.40 24.19% 704,314,200 -20,708,591 -1,330.9
40.57
74.53
61
60 tháng
(2021-02-23) 		30.50 108.94% 1,316,057,900 -12,349,022 -521.5
25.67
84.73
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |