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)
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
31/01/2020
23.94
 217,960 25.73 25.73 23.94 127,540 91,360 1.3
30/01/2020
25.73
 177,660 27.17 27.17 25.38 30,330 66,810 -1.4
22/01/2020
27.17
 96,220 26.41 27.30 26.34 19,650 3,330 0.6
21/01/2020
26.41
 321,870 26.69 26.69 26.17 101,950 50,000 2.0
20/01/2020
26.69
 38,430 26.41 26.69 26.34 5,000 0 0.2
17/01/2020
26.41
 78,530 26.82 27.10 26.34 24,500 50 1.0
16/01/2020
26.82
 81,090 27.24 27.24 26.48 6,610 420 0.2
15/01/2020
27.24
 79,180 27.44 27.58 26.76 3,010 2,740 0.0
14/01/2020
27.44
 155,550 27.44 27.65 26.76 120,960 55,100 2.6
13/01/2020
27.44
 82,480 27.92 28.13 27.24 5,900 220 0.2
10/01/2020
27.92
 82,840 27.79 28.13 27.51 4,230 34,540 -1.2
09/01/2020
27.79
 56,580 27.75 28.68 27.72 137,400 137,450 -0.0
08/01/2020
27.75
 268,520 27.85 28.61 27.58 72,470 43,690 1.2
07/01/2020
27.85
 238,070 26.76 27.99 26.76 66,130 15,060 2.0
06/01/2020
26.76
 128,300 26.28 26.82 26.04 62,320 9,570 2.0
03/01/2020
26.28
 112,260 26.69 26.89 26.24 3,930 22,120 -0.7
02/01/2020
26.69
 29,770 27.20 27.20 26.48 210 1,000 -0.0
31/12/2019
27.20
 26,130 27.10 27.37 26.76 2,180 1,200 0.0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/12/2019
27.10
 62,990 26.55 27.44 26.62 39,880 82,640 -3.3
27/12/2019
26.55
 133,570 27.06 27.10 26.55 114,960 99,500 1.2
26/12/2019
27.06
 72,400 26.86 27.24 26.93 12,710 13,040 -0.0
25/12/2019
26.86
 108,170 26.76 27.03 26.65 53,400 101,840 -3.8
24/12/2019
26.76
 134,230 27.06 27.27 26.24 39,880 82,640 -3.3
23/12/2019
27.06
 33,600 26.55 27.37 26.41 160 1,000 -0.1
20/12/2019
26.55
 25,090 26.41 26.72 26.41 0 0 0
19/12/2019
26.41
 58,520 26.55 26.76 26.07 1,880 16,100 -1.1
18/12/2019
26.55
 25,010 26.69 27.06 26.52 410 13,530 -1.0
17/12/2019
26.69
 55,420 26.89 27.20 26.62 31,360 1,000 2.4
16/12/2019
26.89
 50,380 26.89 27.00 26.62 23,150 3,580 1.5
13/12/2019
26.89
 33,620 27.06 27.06 26.65 2,060 1,360 0.1
12/12/2019
27.06
 5,600 27.37 27.37 26.93 1,890 0 0.1
11/12/2019
27.37
 132,810 27.34 27.37 26.34 2,690 98,130 -7.4
10/12/2019
27.34
 24,420 27.44 27.68 27.24 1,210 3,880 -0.2
09/12/2019
27.44
 56,940 27.27 27.78 27.30 88,200 76,380 0.9
06/12/2019
27.27
 53,430 27.44 27.89 27.27 22,980 21,950 0.1
05/12/2019
27.44
 63,680 27.13 27.54 27.10 22,570 4,040 1.5
04/12/2019
27.13
 25,570 27.10 27.24 27.10 14,160 1,320 1.0
03/12/2019
27.10
 107,710 27.10 27.44 26.96 69,220 31,310 3.0
02/12/2019
27.10
 151,160 26.10 27.27 26.82 63,970 25,390 3.0
29/11/2019
26.10
 32,140 26.89 26.89 26.10 60 14,900 -1.1
28/11/2019
26.89
 45,670 26.07 27.00 26.07 59,280 42,070 1.3
27/11/2019
26.07
 25,360 25.73 26.24 25.73 161,230 150,120 0.8
26/11/2019
25.73
 65,610 26.31 26.52 25.73 104,380 122,510 -1.4
25/11/2019
26.31
 55,120 26.58 26.76 26.17 47,110 43,300 0.3
22/11/2019
26.58
 20,140 26.93 26.93 26.58 3,040 0 0.2
21/11/2019
26.93
 4,960 26.93 26.93 26.82 41,570 41,080 0.0
20/11/2019
26.93
 13,970 27.06 27.06 26.79 140 0 0.0
19/11/2019
27.06
 15,180 27.10 27.17 26.86 2,650 0 0.2
18/11/2019
27.10
 72,610 26.96 27.20 26.86 57,100 0 4.5
15/11/2019
26.96
 53,020 27.03 27.03 26.62 6,740 17,990 -0.9
14/11/2019
27.03
 89,200 27.06 27.06 26.86 50,900 94,010 -3.4
13/11/2019
27.06
 144,920 27.06 27.10 26.86 700 93,900 -7.3
12/11/2019
27.06
 65,200 27.17 27.20 27.00 260 32,100 -2.5
11/11/2019
27.17
 180,480 27.17 27.34 27.03 70,500 77,940 -0.6
08/11/2019
27.17
 197,450 27.34 27.41 27.17 92,700 97,400 -0.4
07/11/2019
27.34
 110,480 27.48 27.61 27.24 22,450 57,250 -2.8
06/11/2019
27.48
 214,210 28.06 28.06 27.37 52,480 124,820 -5.8
05/11/2019
28.06
 77,960 27.99 28.09 27.99 42,650 31,270 0.9
04/11/2019
27.99
 96,110 27.96 28.13 27.78 54,600 43,020 0.9
01/11/2019
27.96
 195,160 27.72 28.03 27.51 145,400 95,630 4.0
31/10/2019
27.72
 101,190 27.78 27.89 27.65 69,770 31,970 3.1
30/10/2019
27.78
 123,710 27.65 27.92 27.54 74,650 45,560 2.4
29/10/2019
27.65
 54,330 27.89 28.09 27.61 43,320 0 3.5
28/10/2019
27.89
 325,670 27.13 27.96 27.13 228,530 89,700 11.2
25/10/2019
27.13
 94,870 26.93 27.27 26.96 23,730 0 1.9
24/10/2019
26.93
 44,070 26.58 26.93 26.58 0 22,380 -1.8
23/10/2019
26.58
 83,400 26.72 26.89 26.52 15,640 14,000 0.1
22/10/2019
26.72
 268,960 27.68 27.68 26.65 130,940 131,590 -0.1
21/10/2019
27.68
 33,830 27.58 27.68 27.27 41,400 0 3.3
18/10/2019
27.58
 184,460 27.44 27.96 27.30 0 6,830 -0.5

Chính sách bảo mật | Điều khoản sử dụng |