CTCP Vĩnh Hoàn (vhc)

58.70
-0.90
(-1.51%)
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
(2026-02-23) 		-0.90 -1.45% 25,925,700 -171,700 -9.4
55.10
64.20
59.60
2 tháng
(2026-01-19) 		-2 -3.17% 66,353,500 2,183,300 138.9
55.10
69.20
59.60
3 tháng
(2025-12-18) 		6.50 11.93% 82,963,200 3,062,400 191.1
53
69.20
59.60
6 tháng
(2025-09-19) 		0.70 1.16% 160,356,100 -986,000 -41.1
51.90
69.20
59.60
12 tháng
(2025-03-24) 		-3.55 -5.51% 356,849,100 -9,106,003 -464.9
42.28
69.20
59.60
24 tháng
(2024-03-28) 		-13.53 -18.16% 547,258,400 -24,170,927 -1,549.4
42.28
74.53
59.60
36 tháng
(2023-04-03) 		19.21 45.98% 749,035,800 -20,979,344 -1,336.8
41.56
74.53
59.60
60 tháng
(2021-04-13) 		33.43 121.27% 1,333,913,500 -6,977,022 -288.1
25.67
84.73
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |