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)
10/07/2019
30.19
 69,640 30.19 30.32 30.01 15,350 1,000 1.3
09/07/2019
30.19
 176,480 30.05 30.29 29.74 51,160 23,810 2.4
08/07/2019
30.05
 117,320 30.19 30.32 29.95 226,190 163,400 5.5
05/07/2019
30.19
 180,120 29.67 30.25 29.50 198,000 128,500 6.1
04/07/2019
29.67
 121,680 29.36 29.77 29.43 66,420 55,000 1.0
03/07/2019
29.36
 143,810 29.67 29.67 29.26 3,920 67,610 -5.5
02/07/2019
29.67
 159,310 30.19 30.25 29.67 4,040 58,450 -4.8
01/07/2019
30.19
 140,810 30.19 30.53 29.91 200 36,350 -3.2
28/06/2019
30.19
 157,390 30.19 30.29 29.91 120,000 108,920 1.0
27/06/2019
30.19
 209,720 30.36 30.53 29.95 114,820 11,640 9.1
26/06/2019
30.36
 211,980 29.50 30.53 29.84 35,300 800 3.1
25/06/2019
29.50
 81,400 30.08 30.19 29.47 2,600 9,350 -0.6
24/06/2019
30.08
 109,810 29.84 30.08 29.77 2,860 20,000 -1.5
21/06/2019
29.84
 89,980 29.71 29.98 29.67 3,820 500 0.3
20/06/2019
29.71
 91,450 29.67 29.81 29.60 3,780 400 0.3
19/06/2019
29.67
 129,760 29.16 29.77 29.26 47,900 0 4.1
18/06/2019
29.16
 149,730 29.16 29.50 28.95 450 3,060 -0.2
17/06/2019
29.16
 128,360 29.26 29.67 29.12 850 45,100 -3.8
14/06/2019
29.26
 210,610 29.50 29.77 29.09 4,960 50,100 -3.9
13/06/2019
29.50
 196,460 30.01 30.22 29.16 5,240 54,000 -4.2
12/06/2019
30.01
 107,990 30.01 30.32 30.01 25,000 1,760 2.0
11/06/2019
30.01
 143,410 30.05 30.36 29.91 1,010 2,800 -0.2
10/06/2019
30.05
 452,580 31.08 31.15 30.05 5,990 100,440 -8.4
07/06/2019
31.08
 98,230 31.01 31.22 30.91 5,440 0 0.5
06/06/2019
31.01
 274,390 30.56 31.22 30.53 100,760 4,600 8.7
05/06/2019
30.56
 228,680 30.49 30.80 30.49 85,930 0 7.7
04/06/2019
30.49
 259,670 30.19 30.70 29.95 34,110 47,300 -1.2
03/06/2019
30.19
 490,070 31.22 31.22 30.19 4,850 19,160 -1.3
31/05/2019
31.22
 597,470 32.07 32.07 31.11 35,300 0 3.3
30/05/2019
32.07
 387,700 32.76 32.76 32.07 4,850 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |