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)
20/02/2019
31.05
 162,840 31.48 31.55 31.01 530 24,630 -2.2
19/02/2019
31.48
 153,540 31.92 32.12 31.48 1,200 27,900 -2.5
18/02/2019
31.92
 77,690 32.15 32.35 31.78 700 3,600 -0.3
15/02/2019
32.15
 190,270 31.11 32.32 31.11 70,110 9,180 5.8
14/02/2019
31.11
 92,550 31.21 31.48 31.08 4,120 200 0.4
13/02/2019
31.21
 132,860 31.15 31.42 30.81 19,530 290 1.8
12/02/2019
31.15
 111,830 31.28 31.68 31.08 6,900 6,450 0.0
11/02/2019
31.28
 65,970 31.28 31.38 30.88 1,620 1,250 0.0
01/02/2019
31.28
 124,690 30.78 31.52 30.54 82,960 0 7.7
31/01/2019
30.78
 185,000 30.88 30.88 30.21 61,880 500 5.6
30/01/2019
30.88
 122,370 31.21 31.42 30.78 56,040 18,280 3.5
29/01/2019
31.21
 232,500 30.27 31.28 29.67 63,510 0 5.8
28/01/2019
30.27
 714,710 32.32 32.89 30.27 19,100 87,110 -6.4
25/01/2019
32.32
 202,160 33.33 33.33 32.15 14,380 81,930 -6.6
24/01/2019
33.33
 233,230 32.89 33.73 32.82 1,100 53,260 -5.2
23/01/2019
32.89
 88,290 32.99 33.19 32.62 450 15,000 -1.4
22/01/2019
32.99
 304,100 32.22 33.46 32.62 550 44,820 -4.4
21/01/2019
32.22
 164,060 31.48 32.56 31.21 240 720 -0.0
18/01/2019
31.48
 141,510 31.21 31.62 31.21 20,300 16,780 0.3
17/01/2019
31.21
 78,040 31.48 31.72 31.18 1,350 5,220 -0.4
16/01/2019
31.48
 129,120 31.68 31.88 31.38 19,470 30 1.8
15/01/2019
31.68
 133,580 31.38 31.85 31.08 27,960 6,250 2.0
14/01/2019
31.38
 209,110 30.54 31.38 30.51 840 12,000 -1.0
11/01/2019
30.54
 164,300 29.54 30.58 29.54 0 1,000 -0.1
10/01/2019
29.54
 88,970 29.50 30.07 29.20 21,000 3,200 1.6
09/01/2019
29.50
 79,990 29.00 29.50 29.03 300 3,030 -0.2
08/01/2019
29.00
 68,350 29.67 29.67 28.86 1,440 180 0.1
07/01/2019
29.67
 121,960 29.54 30.14 29.20 1,000 0 0.1
04/01/2019
29.54
 154,970 29.54 29.87 28.80 5,210 20,540 -1.4
03/01/2019
29.54
 229,740 29.67 29.70 28.50 500 0 0.0
02/01/2019
29.67
 239,100 31.88 31.88 29.67 0 58,090 -5.3
28/12/2018
31.88
 382,200 31.38 31.88 31.11 281,800 18,000 24.9
27/12/2018
31.38
 199,870 30.78 31.38 30.78 83,750 1,500 7.7
26/12/2018
30.78
 124,240 30.44 30.81 29.94 80,000 200 7.3
25/12/2018
30.44
 250,900 30.71 30.71 29.07 72,720 3,690 6.2
24/12/2018
30.71
 188,880 30.17 31.18 30.17 45,480 8,500 3.4
21/12/2018
30.17
 161,440 30.21 30.71 29.40 155,000 125,390 2.7
20/12/2018
30.21
 378,980 28.83 30.51 28.80 62,870 125,650 -5.5
19/12/2018
28.83
 618,650 30.61 30.88 28.53 90,510 324,040 -20.3
18/12/2018
30.61
 738,190 32.22 32.22 29.97 72,100 312,260 -21.9
17/12/2018
32.22
 435,350 33.90 33.90 32.22 1,220 165,990 -16.1
14/12/2018
33.90
 142,780 34.57 34.77 33.90 16,030 71,530 -5.7
13/12/2018
34.57
 279,910 34.07 34.77 34.07 4,370 165,200 -16.6
12/12/2018
34.07
 428,020 33.46 34.91 33.56 81,000 303,430 -22.6
11/12/2018
33.46
 154,600 33.46 33.93 33.46 120 89,400 -8.9
10/12/2018
33.46
 96,430 33.90 34.17 33.40 106,600 131,220 -2.5
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
33.90
 195,270 33.23 34.00 33.40 37,320 74,540 -3.7
06/12/2018
33.23
 140,150 33.56 33.56 33.13 12,880 51,810 -3.9
05/12/2018
33.56
 177,240 34.02 34.02 33.39 10,010 100,270 -9.2
04/12/2018
34.02
 359,830 32.57 34.02 32.31 60,080 236,530 -17.8
03/12/2018
32.57
 516,390 33.56 34.18 32.41 130,190 228,020 -9.8
30/11/2018
33.56
 394,640 34.74 34.74 33.23 93,660 73,830 2.1
29/11/2018
34.74
 158,100 35.00 35.27 34.68 28,880 21,480 0.8
28/11/2018
35.00
 112,530 34.58 35.07 34.41 20,060 11,290 0.9
27/11/2018
34.58
 298,700 35.27 35.76 33.98 55,430 20,020 3.8
26/11/2018
35.27
 313,170 36.95 37.01 35.27 30,500 84,390 -5.9
23/11/2018
36.95
 248,310 36.06 37.34 35.69 21,660 1,020 2.3
22/11/2018
36.06
 143,900 35.43 36.12 35.53 0 35,000 -3.8
21/11/2018
35.43
 194,270 35.27 35.43 34.91 117,450 120,930 -0.4
20/11/2018
35.27
 173,100 35.50 36.12 34.91 83,630 40,370 4.7
19/11/2018
35.50
 111,740 35.83 36.16 35.30 34,880 20,000 1.6
16/11/2018
35.83
 291,630 34.38 35.86 34.54 107,110 115,000 -0.8
15/11/2018
34.38
 216,230 34.02 34.54 33.42 52,500 320 5.4
14/11/2018
34.02
 340,470 34.58 34.87 33.29 137,940 135,010 0.3
13/11/2018
34.58
 403,630 34.21 35.20 33.56 31,610 181,380 -15.9
12/11/2018
34.21
 286,930 33.06 34.21 32.57 103,920 65,880 3.7
09/11/2018
33.06
 241,290 33.89 34.58 32.73 73,510 20,310 5.3
08/11/2018
33.89
 236,090 33.00 33.89 33.06 45,100 55,650 -1.1
07/11/2018
33.00
 506,550 32.57 33.42 32.24 96,050 34,000 6.1
06/11/2018
32.57
 390,290 31.91 32.90 32.24 184,200 21,360 16.2
05/11/2018
31.91
 305,780 31.19 32.64 30.92 190,570 100,000 7.7
02/11/2018
31.19
 359,930 29.94 31.29 29.94 62,730 170,360 -10.1
01/11/2018
29.94
 226,100 30.92 31.22 29.90 600 98,320 -9.0
31/10/2018
30.92
 310,530 29.61 31.29 30.07 1,205,410 1,581,610 -34.0
30/10/2018
29.61
 271,000 30.86 31.09 29.58 900 86,950 -7.9
29/10/2018
30.86
 201,180 30.69 31.42 30.60 2,500 61,380 -5.5
26/10/2018
30.69
 222,000 31.75 32.54 30.50 0 69,950 -6.6
25/10/2018
31.75
 394,760 32.57 32.57 30.60 18,110 115,420 -9.2
24/10/2018
32.57
 213,500 33.23 33.56 31.58 100 65,680 -6.5
23/10/2018
33.23
 495,200 33.00 34.54 32.90 35,200 315,980 -28.5
22/10/2018
33.00
 465,490 30.86 33.00 30.86 55,720 124,550 -7.1
19/10/2018
30.86
 283,210 29.51 30.86 28.95 120,200 3,490 10.6
18/10/2018
29.51
 67,240 29.54 30.23 29.08 24,640 0 2.2
17/10/2018
29.54
 112,100 29.61 30.50 29.48 16,160 8,680 0.7
16/10/2018
29.61
 100,660 28.95 29.67 28.52 100 43,300 -3.9
15/10/2018
28.95
 151,580 29.18 29.21 28.29 70,000 76,270 -0.6
12/10/2018
29.18
 354,460 28.62 29.61 27.67 109,200 276,140 -14.5
11/10/2018
28.62
 523,010 30.76 30.76 28.62 215,460 171,270 3.8
10/10/2018
30.76
 86,820 30.40 31.02 30.40 5,350 30,610 -2.4
09/10/2018
30.40
 77,940 30.30 30.60 30.00 3,430 19,000 -1.4
08/10/2018
30.30
 190,100 30.30 30.76 29.71 30,000 120,660 -8.3
05/10/2018
30.30
 161,710 31.42 31.42 30.30 0 20,760 -2.0
04/10/2018
31.42
 116,920 31.06 31.75 30.92 74,790 103,400 -2.7
03/10/2018
31.06
 66,970 30.60 31.09 30.27 500 33,200 -3.1
02/10/2018
30.60
 127,210 30.27 30.60 29.67 10,240 94,430 -7.7
01/10/2018
30.27
 376,900 31.29 31.29 29.94 99,060 121,280 -2.0
28/09/2018
31.29
 305,460 31.91 32.44 31.25 127,310 81,320 4.4
27/09/2018
31.91
 165,950 31.75 32.24 31.58 110,430 93,600 1.6
26/09/2018
31.75
 364,580 31.58 32.34 31.58 47,000 100,750 -5.2
25/09/2018
31.58
 172,550 30.33 31.85 30.30 43,000 26,540 1.6

Chính sách bảo mật | Điều khoản sử dụng |