CTCP Vĩnh Hoàn (vhc)

61
2.50
(4.27%)
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
(2025-12-29) 		4.10 7.54% 23,877,700 2,697,600 162.0
54.40
63
61
2 tháng
(2025-12-01) 		1 1.74% 35,630,300 2,033,300 126.0
53
63
61
3 tháng
(2025-10-30) 		0.90 1.56% 67,081,600 2,824,700 170.1
53
63
61
6 tháng
(2025-08-01) 		4.67 8.68% 170,646,100 2,244,730 155.3
51.90
63.49
61
12 tháng
(2025-02-03) 		-7.70 -11.63% 328,821,100 -14,119,000 -811.2
42.28
69.87
61
24 tháng
(2024-02-15) 		-1.49 -2.48% 525,955,700 -24,316,524 -1,563.9
42.28
74.53
61
36 tháng
(2023-02-13) 		11.40 24.19% 704,314,200 -20,708,591 -1,330.9
40.57
74.53
61
60 tháng
(2021-02-23) 		30.50 108.94% 1,316,057,900 -12,349,022 -521.5
25.67
84.73
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
31.55
 183,750 31.08 31.68 31.11 3,210 200 0.3
10/04/2019
31.08
 234,410 30.54 31.31 30.31 6,300 47,830 -3.8
09/04/2019
30.54
 171,440 30.04 30.71 30.04 10,620 266,960 -22.9
08/04/2019
30.04
 126,160 30.21 30.24 29.97 1,200 68,000 -6.0
05/04/2019
30.21
 68,700 30.27 30.27 30.04 1,300 119,000 -10.5
04/04/2019
30.27
 133,170 29.87 30.27 29.87 8,550 86,160 -6.9
03/04/2019
29.87
 108,910 30.37 30.48 29.84 5,400 65,070 -5.3
02/04/2019
30.37
 204,370 29.77 30.68 30.14 130,070 27,900 9.3
01/04/2019
29.77
 57,770 30.14 30.21 29.70 145,930 156,620 -1.0
29/03/2019
30.14
 228,620 30.54 30.78 29.87 108,000 244,510 -12.3
28/03/2019
30.54
 210,500 29.54 30.54 29.07 1,530 62,700 -5.5
27/03/2019
29.54
 54,870 28.93 29.70 29.13 900 14,980 -1.2
26/03/2019
28.93
 111,250 29.23 29.50 28.80 3,500 22,980 -1.7
25/03/2019
29.23
 205,860 30.11 30.11 28.53 27,720 28,430 -0.1
22/03/2019
30.11
 82,820 30.44 30.54 30.11 8,000 14,800 -0.6
21/03/2019
30.44
 159,100 30.21 31.21 30.24 82,600 29,070 4.9
20/03/2019
30.21
 152,090 30.31 30.48 30.11 21,000 33,170 -1.1
19/03/2019
30.31
 250,610 31.11 31.21 30.31 1,620 118,290 -10.6
18/03/2019
31.11
 160,110 30.64 31.11 30.64 38,440 180 3.5
15/03/2019
30.64
 135,830 30.61 31.05 30.37 4,670 30,000 -2.3
14/03/2019
30.61
 374,970 31.31 31.31 30.44 12,500 102,000 -8.2
13/03/2019
31.31
 137,370 30.88 31.45 30.64 1,860 50 0.2
12/03/2019
30.88
 266,850 30.95 31.52 30.88 42,700 53,270 -0.9
11/03/2019
30.95
 340,130 31.75 31.75 30.78 2,010 75,530 -6.8
08/03/2019
31.75
 329,680 32.56 32.56 31.75 4,670 0 0.4
07/03/2019
32.56
 294,490 33.13 33.19 32.56 500 100,410 -9.8
06/03/2019
33.13
 137,730 32.93 33.33 32.62 80 0 0.0
05/03/2019
32.93
 465,320 32.39 33.40 32.39 8,240 8,220 0.0
04/03/2019
32.39
 225,860 32.22 32.39 31.58 530 17,080 -1.6
01/03/2019
32.22
 135,970 31.88 32.42 31.88 150 0 0.0
28/02/2019
31.88
 187,830 32.62 32.62 31.72 5,300 200 0.5
27/02/2019
32.62
 191,210 32.59 32.72 32.35 26,340 430 2.5
26/02/2019
32.59
 508,360 31.72 32.72 31.85 64,990 7,100 5.6
25/02/2019
31.72
 215,980 30.74 32.12 30.74 710 5,300 -0.4
22/02/2019
30.74
 122,670 31.01 31.35 30.71 400 300 0.0
21/02/2019
31.01
 228,770 31.05 31.35 30.58 500 81,900 -7.5
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

Chính sách bảo mật | Điều khoản sử dụng |