CTCP Vĩnh Hoàn (vhc)

57.50
-0.40
(-0.69%)
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
(2026-05-20) 		-0.30 -0.52% 5,031,800 -1,252,481 0
55.40
60
57.50
2 tháng
(2026-04-20) 		-4.80 -7.66% 27,561,600 -3,448,816 0
55.40
62.70
57.50
3 tháng
(2026-03-23) 		2 3.58% 40,343,100 -5,301,692 0
55.40
62.70
57.50
6 tháng
(2025-12-22) 		2.90 5.27% 124,684,800 -2,191,692 193.9
53
69.20
57.50
12 tháng
(2025-06-24) 		3.11 5.67% 323,240,300 -8,498,362 -197.6
51.90
69.20
57.50
24 tháng
(2024-07-01) 		-9.11 -13.60% 518,091,100 -23,446,515 -1,089.0
42.28
71.61
57.50
36 tháng
(2023-07-05) 		3.96 7.34% 750,077,600 -27,850,316 -1,446.9
42.28
74.53
57.50
60 tháng
(2021-07-15) 		29.83 106.26% 1,285,159,200 -10,646,154 -231.5
26.56
84.73
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |