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)
23/09/2020
29.50
 611,660 29.47 29.77 29.36 216,790 34,020 7.9
22/09/2020
29.47
 702,100 29.09 29.64 28.51 183,550 94,580 3.8
21/09/2020
29.09
 730,820 29.02 29.33 28.99 205,080 59,600 6.2
18/09/2020
29.02
 816,310 28.30 29.12 28.03 152,570 171,260 -0.8
17/09/2020
28.30
 410,130 28.44 28.61 27.99 43,240 13,480 1.2
16/09/2020
28.44
 307,390 28.61 28.61 28.37 7,070 6,680 0.0
15/09/2020
28.61
 651,890 28.71 28.95 28.54 160,280 42,500 4.9
14/09/2020
28.71
 732,620 28.20 28.88 28.16 55,280 145,950 -3.8
11/09/2020
28.20
 751,890 27.92 28.27 27.54 117,400 82,980 1.4
10/09/2020
27.92
 587,880 28.27 28.68 27.92 1,240 137,340 -5.6
09/09/2020
28.27
 494,250 28.33 28.33 27.79 15,530 50,130 -1.4
08/09/2020
28.33
 430,700 28.13 28.47 27.79 3,100 67,700 -2.6
07/09/2020
28.13
 1,065,380 27.96 29.23 27.99 89,300 153,210 -2.7
04/09/2020
27.96
 1,586,460 26.82 28.06 26.45 52,260 432,360 -15.3
03/09/2020
26.82
 995,720 26.55 27.03 26.69 161,850 345,950 -7.2
01/09/2020
26.55
 330,470 26.14 26.65 26.00 96,500 5,260 3.5
31/08/2020
26.14
 649,980 26.55 26.62 26.07 105,750 85,820 0.8
28/08/2020
26.55
 611,180 26.93 27.41 26.48 1,220 39,950 -1.5
27/08/2020
26.93
 275,210 26.69 27.03 26.69 34,150 36,150 -0.1
26/08/2020
26.69
 681,320 26.79 27.03 26.48 16,610 154,260 -5.4
25/08/2020
26.79
 815,400 26.48 27.13 26.62 22,420 143,370 -4.7
24/08/2020
26.48
 502,600 26.55 26.76 26.45 160,740 264,670 -4.0
21/08/2020
26.55
 1,503,450 25.59 26.55 25.69 193,260 449,000 -9.8
20/08/2020
25.59
 385,200 25.59 25.73 25.35 2,500 9,090 -0.2
19/08/2020
25.59
 242,370 25.38 25.80 25.38 4,480 0 0.2
18/08/2020
25.38
 432,890 25.21 25.59 25.04 15,230 500 0.5
17/08/2020
25.21
 223,770 25.25 25.28 24.87 4,730 12,610 -0.3
14/08/2020
25.25
 581,920 25.56 25.62 25.11 61,000 132,110 -2.6
13/08/2020
25.56
 420,890 25.11 25.62 25.11 5,210 2,410 0.1
12/08/2020
25.11
 421,590 25.32 25.32 24.97 68,100 15,320 1.9
11/08/2020
25.32
 253,740 25.32 25.35 24.97 2,260 5,240 -0.1
10/08/2020
25.32
 497,720 25.18 25.59 25.18 140,700 19,250 4.5
07/08/2020
25.18
 701,010 24.53 25.28 24.56 136,300 25,000 4.0
06/08/2020
24.53
 382,090 24.53 24.84 24.15 67,960 2,540 2.3
05/08/2020
24.53
 298,380 24.39 24.97 24.42 6,800 1,960 0.2
04/08/2020
24.39
 715,660 23.53 24.49 23.60 31,920 0 1.1
03/08/2020
23.53
 406,190 23.39 24.01 23.26 2,500 113,880 -3.8
31/07/2020
23.39
 357,430 23.87 23.91 23.02 14,200 59,300 -1.6
30/07/2020
23.87
 217,430 23.81 24.05 23.67 51,000 47,890 0.1
29/07/2020
23.81
 655,330 24.29 24.29 22.61 21,700 11,790 0.3
28/07/2020
24.29
 606,570 22.81 24.39 22.85 37,710 30,100 0.3
27/07/2020
22.81
 852,230 24.53 24.53 22.81 30,070 94,940 -2.2
24/07/2020
24.53
 1,150,140 26.17 26.17 24.35 104,540 59,020 1.6
23/07/2020
26.17
 652,380 25.66 26.41 25.66 20,240 204,310 -7.0
22/07/2020
25.66
 382,430 25.93 26.07 25.52 103,020 78,540 0.9
21/07/2020
25.93
 365,410 26.14 26.41 25.73 12,270 10,120 0.1
20/07/2020
26.14
 584,510 26.72 27.03 26.14 7,930 44,080 -1.4
17/07/2020
26.72
 409,250 26.48 26.89 26.48 2,300 8,620 -0.2
16/07/2020
26.48
 398,420 26.86 26.96 26.41 101,350 16,240 3.3
15/07/2020
26.86
 974,220 26.21 27.10 26.28 135,460 104,480 1.2
14/07/2020
26.21
 761,480 25.86 26.41 25.59 3,530 200,000 -7.5
13/07/2020
25.86
 452,430 26.07 26.34 25.80 950 166,350 -6.2
10/07/2020
26.07
 436,690 26.28 26.38 25.80 12,720 8,280 0.2
09/07/2020
26.28
 1,444,800 24.73 26.28 24.87 138,810 310,080 -6.5
08/07/2020
24.73
 245,050 24.73 24.97 24.59 41,160 13,390 1.0
07/07/2020
24.73
 338,300 25.04 25.21 24.73 7,570 8,070 -0.0
06/07/2020
25.04
 226,990 24.84 25.25 24.70 59,030 17,310 1.5
03/07/2020
24.84
 316,900 25.04 25.52 24.84 66,500 42,580 0.9
02/07/2020
25.04
 332,210 24.35 25.28 24.08 66,820 68,760 -0.1
01/07/2020
24.35
 399,580 24.08 24.90 23.67 195,070 394,240 -7.0
30/06/2020
24.08
 626,520 24.15 24.63 22.98 12,380 78,790 -2.5
29/06/2020
24.15
 570,400 25.21 25.21 23.81 12,380 78,790 -2.5
26/06/2020
25.21
 202,670 25.73 26.07 25.04 12,380 78,790 -2.5
25/06/2020
25.73
 290,150 25.32 25.73 24.39 90 10,620 -0.4
24/06/2020
25.32
 263,110 25.93 25.93 25.25 4,450 1,740 0.1
23/06/2020
25.93
 412,990 26.21 26.21 25.52 162,460 18,910 5.4
22/06/2020
26.21
 440,810 26.24 26.69 26.04 128,900 40,000 3.4
19/06/2020
26.24
 749,890 25.62 26.76 25.80 161,610 99,750 2.4
18/06/2020
25.62
 342,060 25.18 25.66 24.49 323,170 202,790 4.4
17/06/2020
25.18
 282,930 24.90 25.86 24.70 22,060 20,470 0.1
16/06/2020
24.90
 448,080 23.29 24.90 23.67 239,770 188,400 1.9
15/06/2020
23.29
 784,760 24.49 24.49 23.29 115,900 27,000 3.1
12/06/2020
24.49
 816,720 24.84 24.84 23.29 38,780 32,520 0.2
11/06/2020
24.84
 1,312,470 26.31 26.48 24.84 161,510 24,140 5.1
10/06/2020
26.31
 1,095,310 27.13 27.13 25.90 5,850 135,340 -5.0
09/06/2020
27.13
 847,390 27.27 27.96 26.96 236,480 65,320 6.8
08/06/2020
27.27
 1,458,640 25.52 27.30 25.93 301,200 139,110 6.4
05/06/2020
25.52
 1,852,290 23.94 25.59 23.81 182,760 8,030 6.2
04/06/2020
23.94
 790,220 23.60 24.25 23.60 275,560 19,500 8.9
03/06/2020
23.60
 467,220 23.26 23.94 23.19 22,590 116,420 -3.2
02/06/2020
23.26
 582,740 23.29 23.46 23.15 174,420 58,800 3.9
01/06/2020
23.29
 515,590 23.05 23.46 23.05 13,330 31,000 -0.6
29/05/2020
23.05
 380,570 23.26 23.33 22.98 14,550 53,250 -1.3
28/05/2020
23.26
 711,040 23.26 23.53 23.02 47,610 36,100 0.4
27/05/2020
23.26
 923,000 24.18 24.29 23.19 26,480 2,560 0.8
26/05/2020
24.18
 521,170 24.01 24.46 23.98 3,110 27,910 -0.9
25/05/2020
24.01
 1,014,470 23.19 24.35 23.19 19,290 13,250 0.2
22/05/2020
23.19
 601,750 23.12 23.67 23.09 2,050 14,160 -0.4
21/05/2020
23.12
 624,120 23.39 23.53 23.05 4,400 25,350 -0.7
20/05/2020
23.39
 1,028,970 22.64 23.43 22.54 1,130 13,420 -0.4
19/05/2020
22.64
 800,950 22.13 22.74 22.33 31,460 239,560 -6.9
18/05/2020
22.13
 483,000 22.13 22.33 21.75 28,090 233,590 -6.6
15/05/2020
22.13
 640,680 21.95 22.43 21.92 59,570 197,650 -4.5
14/05/2020
21.95
 692,030 22.37 22.64 21.82 11,060 66,920 -1.8
13/05/2020
22.37
 880,250 22.85 22.91 22.30 6,810 127,970 -4.0
12/05/2020
22.85
 853,830 22.40 23.29 21.95 1,640 198,660 -6.5
11/05/2020
22.40
 695,020 22.02 22.91 21.68 3,950 183,130 -5.9
08/05/2020
22.02
 762,960 22.02 22.91 22.02 60,210 136,140 -2.5
07/05/2020
22.02
 1,023,070 20.58 22.02 20.86 65,950 32,050 1.1
06/05/2020
20.58
 645,170 20.17 20.79 20.17 112,960 27,190 2.6

Chính sách bảo mật | Điều khoản sử dụng |