CTCP Vĩnh Hoàn (vhc)

56.80
-0.80
(-1.39%)
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
(2025-11-05) 		-1.10 -1.87% 27,158,900 189,100 10.1
56
60.70
56.80
2 tháng
(2025-10-06) 		2 3.60% 53,300,800 -110,300 -5.4
51.90
60.70
56.80
3 tháng
(2025-09-08) 		1.45 2.59% 93,139,800 -367,000 -6.0
51.90
63.49
56.80
6 tháng
(2025-06-09) 		5.41 10.38% 203,262,300 -5,461,870 -345.2
51.80
63.49
56.80
12 tháng
(2024-12-10) 		-13.04 -18.46% 319,967,600 -19,006,714 -1,133.1
42.28
71.61
56.80
24 tháng
(2023-12-18) 		4.34 8.15% 514,524,800 -26,422,924 -1,691.7
42.28
74.53
56.80
36 tháng
(2022-12-21) 		5.94 11.49% 685,444,100 -22,214,444 -1,420.4
40.57
74.53
56.80
60 tháng
(2020-12-31) 		27.88 93.80% 1,330,532,880 -18,667,252 -824.6
25.34
84.73
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2019
27.44
 131,200 27.51 27.68 27.24 1,790 10,000 -0.7
16/10/2019
27.51
 150,820 27.30 27.51 27.27 70,090 20 5.6
15/10/2019
27.30
 156,910 27.10 27.30 26.93 66,010 83,010 -1.3
14/10/2019
27.10
 150,190 27.06 27.48 27.00 52,470 94,630 -3.3
11/10/2019
27.06
 251,890 26.79 27.44 26.65 0 216,000 -16.9
10/10/2019
26.79
 291,450 26.58 27.00 26.55 0 244,590 -19.1
09/10/2019
26.58
 289,100 26.93 27.06 26.52 15,480 176,630 -12.6
08/10/2019
26.93
 245,050 27.44 27.44 26.93 35,460 45,720 -0.8
07/10/2019
27.44
 232,340 27.96 27.99 27.27 101,770 86,750 1.2
04/10/2019
27.96
 159,180 28.44 28.47 27.96 2,260 51,980 -4.1
03/10/2019
28.44
 123,480 28.44 28.47 27.99 0 0 0
02/10/2019
28.44
 160,460 28.68 28.71 28.30 15,490 0 1.3
01/10/2019
28.68
 194,870 27.92 28.68 28.06 38,440 3,390 2.9
30/09/2019
27.92
 259,930 27.10 28.09 27.10 15,250 24,270 -0.8
27/09/2019
27.10
 92,060 27.17 27.41 27.00 2,250 1,060 0.1
26/09/2019
27.17
 53,590 27.10 27.37 27.13 13,760 2,240 0.9
25/09/2019
27.10
 45,250 27.27 27.30 27.10 6,310 0 0.5
24/09/2019
27.27
 58,350 27.34 27.34 27.13 35,200 35,380 -0.0
23/09/2019
27.34
 90,900 27.27 27.34 27.00 36,610 48,600 -0.9
20/09/2019
27.27
 129,670 27.44 27.48 27.10 94,110 88,230 0.5
19/09/2019
27.44
 97,970 27.17 27.58 27.10 32,230 0 2.6
18/09/2019
27.17
 111,120 27.10 27.27 27.03 73,710 260 5.8
17/09/2019
27.10
 118,970 26.76 27.13 26.65 70,010 2,580 5.3
16/09/2019
26.76
 155,580 27.34 27.34 26.76 81,500 72,960 0.7
13/09/2019
27.34
 126,380 26.62 27.37 26.58 28,510 0 2.3
12/09/2019
26.62
 86,520 26.41 26.89 26.38 0 260 -0.0
11/09/2019
26.41
 172,050 27.44 27.44 26.24 3,190 76,500 -5.7
10/09/2019
27.44
 155,620 27.72 27.72 27.06 92,380 83,420 0.7
09/09/2019
27.72
 50,880 27.37 27.78 27.13 0 0 0
06/09/2019
27.37
 44,050 27.24 27.44 27.10 2,940 0 0.2
05/09/2019
27.24
 64,170 27.44 27.48 26.93 2,280 27,330 -2.0
04/09/2019
27.44
 292,750 26.96 27.68 26.34 13,170 87,980 -5.9
03/09/2019
26.96
 29,320 27.51 27.51 26.76 1,660 11,860 -0.8
30/08/2019
27.51
 203,080 26.76 27.51 26.10 18,040 105,590 -6.8
29/08/2019
26.76
 273,420 26.76 26.86 25.73 1,710 52,000 -3.8
28/08/2019
26.76
 173,460 27.58 27.75 26.76 410 77,010 -6.1
27/08/2019
27.58
 250,950 27.41 27.78 27.24 79,700 88,520 -0.7
26/08/2019
27.41
 203,330 28.40 28.40 27.41 2,440 2,840 -0.0
23/08/2019
28.40
 61,830 28.27 28.61 28.23 110 340 -0.0
22/08/2019
28.27
 104,170 28.33 28.51 28.23 0 46,760 -3.9
21/08/2019
28.33
 227,740 28.37 28.61 28.33 5,130 166,730 -13.4
20/08/2019
28.37
 81,220 28.47 28.95 28.30 4,500 50,000 -3.8
19/08/2019
28.47
 138,440 28.47 29.16 28.20 24,310 55,560 -2.6
16/08/2019
28.47
 129,950 28.81 28.81 28.40 19,850 59,310 -3.3
15/08/2019
28.81
 96,320 28.64 28.85 28.20 2,100 18,100 -1.3
14/08/2019
28.64
 81,750 29.09 29.09 28.64 1,630 36,430 -2.9
13/08/2019
29.09
 75,720 29.26 29.33 28.71 3,520 600 0.2
12/08/2019
29.26
 76,170 29.16 29.29 28.92 50,120 2,000 4.1
09/08/2019
29.16
 95,390 28.64 29.16 28.64 20,100 13,090 0.6
08/08/2019
28.64
 184,160 28.37 28.68 28.09 110 59,790 -4.9
07/08/2019
28.37
 304,710 29.50 29.53 28.20 14,080 84,620 -6.0
06/08/2019
29.50
 121,530 29.84 29.84 29.26 200 900 -0.1
05/08/2019
29.84
 179,280 30.53 30.87 29.84 28,500 40,310 -1.0
02/08/2019
30.53
 124,670 30.63 30.87 30.19 27,240 13,680 1.2
01/08/2019
30.63
 109,510 30.49 30.84 30.19 1,120 32,590 -2.8
31/07/2019
30.49
 132,000 30.29 30.60 30.22 37,310 29,130 0.7
30/07/2019
30.29
 156,760 29.95 30.53 30.01 18,820 300 1.6
29/07/2019
29.95
 95,950 30.15 30.29 29.77 4,300 0 0.4
26/07/2019
30.15
 118,270 30.32 30.32 30.12 53,890 4,670 4.3
25/07/2019
30.32
 237,650 30.36 30.36 30.12 2,300 1,120 0.1
24/07/2019
30.36
 175,110 30.80 30.87 30.25 11,330 420 1.0
23/07/2019
30.80
 251,780 31.04 31.39 30.63 68,600 38,090 2.8
22/07/2019
31.04
 203,980 31.22 31.25 30.46 82,240 5,390 6.9
19/07/2019
31.22
 172,930 31.49 31.59 31.15 33,210 17,660 1.4
18/07/2019
31.49
 197,800 31.28 31.63 30.98 71,620 1,000 6.5
17/07/2019
31.28
 432,030 30.56 31.28 30.67 147,140 101,000 4.2

Chính sách bảo mật | Điều khoản sử dụng |