CTCP Vĩnh Hoàn (vhc)

59.60
-1.40
(-2.30%)
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)
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
05/05/2020
20.17
 243,940 20.20 20.58 20.07 1,580 10,860 -0.3
04/05/2020
20.20
 616,970 20.38 20.92 19.62 3,000 63,910 -1.8
29/04/2020
20.38
 345,800 20.31 20.92 20.31 50,760 26,550 0.7
28/04/2020
20.31
 541,560 20.00 20.79 19.90 62,930 170,960 -3.2
27/04/2020
20.00
 871,950 18.69 20.00 19.00 50,900 181,910 -3.8
24/04/2020
18.69
 283,750 18.93 19.21 18.18 570 66,800 -1.8
23/04/2020
18.93
 250,050 18.93 19.55 18.87 5,740 87,110 -2.3
22/04/2020
18.93
 367,180 18.87 19.00 18.04 49,420 118,330 -1.9
21/04/2020
18.87
 535,910 19.90 19.90 18.87 18,610 65,210 -1.3
20/04/2020
19.90
 564,300 19.69 20.34 19.59 92,720 198,470 -3.1
17/04/2020
19.69
 1,063,860 20.03 21.20 19.69 137,160 116,230 0.6
16/04/2020
20.03
 488,650 19.21 20.10 18.39 134,550 170 3.8
15/04/2020
19.21
 582,510 18.73 19.42 18.73 56,550 33,230 0.7
14/04/2020
18.73
 470,870 17.63 18.73 17.63 78,450 3,000 2.0
13/04/2020
17.63
 422,200 17.80 17.80 17.43 39,270 4,000 0.9
10/04/2020
17.80
 643,390 18.39 18.39 17.43 163,780 30 4.3
09/04/2020
18.39
 590,630 18.32 18.87 18.18 13,010 6,320 0.2
08/04/2020
18.32
 999,630 17.22 18.42 16.67 113,820 7,730 2.8
07/04/2020
17.22
 783,940 16.12 17.22 16.40 135,410 25,940 2.7
06/04/2020
16.12
 739,770 15.09 16.12 15.44 20,850 310,380 -6.8
03/04/2020
15.09
 454,140 14.61 15.40 14.44 28,940 274,740 -5.4
01/04/2020
14.61
 137,990 14.06 14.85 13.79 22,810 38,290 -0.3
31/03/2020
14.06
 568,570 14.48 14.96 13.79 128,530 437,790 -6.4
30/03/2020
14.48
 274,900 15.30 15.30 14.34 5,490 54,780 -1.0
27/03/2020
15.30
 240,850 15.78 16.05 15.16 61,000 109,530 -1.1
26/03/2020
15.78
 576,090 15.09 16.12 15.23 114,810 209,720 -2.3
25/03/2020
15.09
 175,300 14.48 15.20 14.82 4,370 96,050 -2.0
24/03/2020
14.48
 358,440 15.37 15.78 14.48 3,960 175,120 -3.7
23/03/2020
15.37
 574,660 16.50 16.50 15.37 110 130,750 -3.0
20/03/2020
16.50
 278,090 16.50 16.81 16.40 10,800 133,250 -3.0
19/03/2020
16.50
 268,060 16.95 16.95 16.50 37,270 50,130 -0.3
18/03/2020
16.95
 163,410 16.64 17.15 16.64 37,270 50,130 -0.3
17/03/2020
16.64
 472,540 16.84 17.22 16.33 29,060 283,160 -6.2
16/03/2020
16.84
 389,170 16.12 17.01 15.78 17,910 164,590 -3.5

Chính sách bảo mật | Điều khoản sử dụng |