CTCP Vĩnh Hoàn (vhc)

61.20
-0.80
(-1.29%)
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
(2026-04-01) 		2.30 3.90% 18,926,100 -1,963,518 0
57.40
62.70
61.20
2 tháng
(2026-03-02) 		-3 -4.67% 44,506,600 -2,326,518 35.1
55.10
64.20
61.20
3 tháng
(2026-02-02) 		-8 -11.56% 73,374,000 -2,919,418 1.5
55.10
69.20
61.20
6 tháng
(2025-11-03) 		4 6.99% 144,136,600 410,282 203.7
53
69.20
61.20
12 tháng
(2025-05-06) 		11.24 22.49% 348,618,800 -8,088,088 -253.3
49.87
69.20
61.20
24 tháng
(2024-05-13) 		-9.01 -12.83% 549,144,600 -25,812,645 -1,448.4
42.28
72.84
61.20
36 tháng
(2023-05-17) 		17.29 39.37% 758,220,400 -23,459,942 -1,315.2
42.28
74.53
61.20
60 tháng
(2021-05-27) 		32.63 114.19% 1,334,937,600 -8,008,280 -218.7
26.56
84.73
61.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |