CTCP Vĩnh Hoàn (vhc)

57.50
-0.40
(-0.69%)
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
(2026-05-20) 		-0.30 -0.52% 5,031,800 -1,252,481 0
55.40
60
57.50
2 tháng
(2026-04-20) 		-4.80 -7.66% 27,561,600 -3,448,816 0
55.40
62.70
57.50
3 tháng
(2026-03-23) 		2 3.58% 40,343,100 -5,301,692 0
55.40
62.70
57.50
6 tháng
(2025-12-22) 		2.90 5.27% 124,684,800 -2,191,692 193.9
53
69.20
57.50
12 tháng
(2025-06-24) 		3.11 5.67% 323,240,300 -8,498,362 -197.6
51.90
69.20
57.50
24 tháng
(2024-07-01) 		-9.11 -13.60% 518,091,100 -23,446,515 -1,089.0
42.28
71.61
57.50
36 tháng
(2023-07-05) 		3.96 7.34% 750,077,600 -27,850,316 -1,446.9
42.28
74.53
57.50
60 tháng
(2021-07-15) 		29.83 106.26% 1,285,159,200 -10,646,154 -231.5
26.56
84.73
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |