CTCP Vĩnh Hoàn (vhc)

59.60
-1.40
(-2.30%)
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
(2026-02-23) 		-0.90 -1.45% 25,925,700 -171,700 -9.4
55.10
64.20
59.60
2 tháng
(2026-01-19) 		-2 -3.17% 66,353,500 2,183,300 138.9
55.10
69.20
59.60
3 tháng
(2025-12-18) 		6.50 11.93% 82,963,200 3,062,400 191.1
53
69.20
59.60
6 tháng
(2025-09-19) 		0.70 1.16% 160,356,100 -986,000 -41.1
51.90
69.20
59.60
12 tháng
(2025-03-24) 		-3.55 -5.51% 356,849,100 -9,106,003 -464.9
42.28
69.20
59.60
24 tháng
(2024-03-28) 		-13.53 -18.16% 547,258,400 -24,170,927 -1,549.4
42.28
74.53
59.60
36 tháng
(2023-04-03) 		19.21 45.98% 749,035,800 -20,979,344 -1,336.8
41.56
74.53
59.60
60 tháng
(2021-04-13) 		33.43 121.27% 1,333,913,500 -6,977,022 -288.1
25.67
84.73
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
32.76
 845,980 32.93 33.38 32.76 100,020 12,760 8.4
28/05/2019
32.93
 766,800 31.90 32.93 31.83 117,940 28,560 8.6
27/05/2019
31.90
 243,600 31.97 32.42 31.80 50,350 13,940 3.4
24/05/2019
31.97
 496,670 32.07 32.69 31.94 51,200 87,600 -3.4
23/05/2019
32.07
 239,570 31.28 32.11 31.22 31,120 16,830 1.3
22/05/2019
31.28
 487,200 31.56 32.00 31.28 58,530 122,660 -5.9
21/05/2019
31.56
 378,040 31.08 31.83 31.11 3,910 77,070 -6.7
20/05/2019
31.08
 134,370 31.22 31.25 31.04 0 29,700 -2.7
17/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2019
31.22
 192,990 31.15 31.59 31.15 23,570 44,520 -1.9
16/05/2019
31.15
 353,580 31.45 31.78 31.08 27,300 119,460 -8.6
15/05/2019
31.45
 312,910 30.78 31.52 30.91 0 90,920 -8.5
14/05/2019
30.78
 148,170 30.34 30.78 30.21 1,760 39,740 -3.4
13/05/2019
30.34
 266,210 30.14 30.68 30.17 35,200 201,380 -15.0
10/05/2019
30.14
 123,590 30.07 30.34 30.01 760 74,150 -6.6
09/05/2019
30.07
 110,810 30.04 30.34 30.04 11,890 44,280 -2.9
08/05/2019
30.04
 139,930 30.21 30.21 29.74 4,100 16,250 -1.1
07/05/2019
30.21
 101,120 30.27 30.74 30.17 0 34,640 -3.1
06/05/2019
30.27
 267,900 30.71 30.71 30.04 31,110 44,570 -1.2
03/05/2019
30.71
 125,080 31.11 31.48 30.71 1,000 0 0.1
02/05/2019
31.11
 204,140 31.48 31.55 30.98 58,980 59,840 -0.1
26/04/2019
31.48
 300,840 30.88 31.82 31.15 7,000 79,950 -6.8
25/04/2019
30.88
 83,200 30.91 31.18 30.78 6,060 16,430 -1.0
24/04/2019
30.91
 148,310 30.81 31.18 30.88 9,280 850 0.8
23/04/2019
30.81
 338,480 30.71 31.42 30.74 86,800 145,000 -5.4
22/04/2019
30.71
 238,840 31.82 31.82 30.68 10,000 0 0.9
19/04/2019
31.82
 135,280 31.85 32.32 31.82 2,300 990 0.1
18/04/2019
31.85
 136,130 31.68 31.99 31.42 34,440 0 3.3
17/04/2019
31.68
 150,910 32.19 32.39 31.55 32,780 4,000 2.7
16/04/2019
32.19
 430,260 31.65 32.62 31.28 48,140 19,390 2.7
12/04/2019
31.65
 125,670 31.55 31.75 31.28 40 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |