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)
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
13/03/2020
16.12
 1,269,520 17.29 17.29 16.09 26,040 238,980 -5.0
12/03/2020
17.29
 707,300 18.56 18.56 17.29 2,490 31,310 -0.7
11/03/2020
18.56
 390,690 19.90 20.51 18.56 20,160 76,090 -1.6
10/03/2020
19.90
 247,410 20.48 20.48 19.31 23,310 33,440 -0.3
09/03/2020
20.48
 404,540 21.99 21.99 20.48 13,800 35,950 -0.7
06/03/2020
21.99
 187,990 21.99 22.09 21.85 92,710 85,590 0.2
05/03/2020
21.99
 163,510 22.23 22.64 21.99 1,950 84,160 -2.7
04/03/2020
22.23
 155,530 22.98 23.05 22.09 127,900 166,600 -1.3
03/03/2020
22.98
 219,190 22.26 23.12 22.26 119,930 80,000 1.3
02/03/2020
22.26
 195,560 21.27 22.50 20.92 101,390 18,180 2.7
28/02/2020
21.27
 151,160 21.58 21.58 21.13 6,010 31,600 -0.8
27/02/2020
21.58
 173,870 21.95 22.02 21.47 0 118,700 -3.7
26/02/2020
21.95
 147,940 22.16 22.16 21.61 106,270 88,850 0.6
25/02/2020
22.16
 262,590 22.47 22.47 21.61 8,080 171,730 -5.2
24/02/2020
22.47
 402,660 24.15 24.15 22.47 1,910 125,540 -4.1
21/02/2020
24.15
 270,810 23.63 24.35 23.63 104,630 32,500 2.5
20/02/2020
23.63
 204,710 23.63 23.84 23.33 100 21,210 -0.7
19/02/2020
23.63
 98,080 23.77 24.01 23.60 8,100 13,700 -0.2
18/02/2020
23.77
 138,480 23.12 24.01 23.22 16,360 9,280 0.2
17/02/2020
23.12
 102,360 24.01 24.01 23.12 2,150 22,020 -0.7
14/02/2020
24.01
 104,090 24.70 24.70 24.01 5,140 0 0.2
13/02/2020
24.70
 174,520 23.84 25.42 24.59 540 2,020 -0.1
12/02/2020
23.84
 330,090 22.30 23.84 22.30 8,250 79,990 -2.5
11/02/2020
22.30
 162,320 23.05 23.05 22.02 2,950 53,620 -1.7
10/02/2020
23.05
 53,490 23.67 23.67 22.64 2,060 8,610 -0.2
07/02/2020
23.67
 93,120 23.46 24.22 23.33 22,400 3,980 0.6
06/02/2020
23.46
 136,820 22.30 23.46 22.30 1,790 4,140 -0.1
05/02/2020
22.30
 122,720 21.27 22.37 21.54 43,220 5,200 1.2
04/02/2020
21.27
 165,040 22.30 22.30 21.20 4,110 3,320 0.0
03/02/2020
22.30
 253,500 23.94 23.94 22.30 22,350 18,220 0.1

Chính sách bảo mật | Điều khoản sử dụng |