CTCP Vĩnh Hoàn (vhc)

50.70
0
(0%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2019
27.58
 250,950 27.41 27.78 27.24 79,700 88,520 -0.7
26/08/2019
27.41
 203,330 28.40 28.40 27.41 2,440 2,840 -0.0
23/08/2019
28.40
 61,830 28.27 28.61 28.23 110 340 -0.0
22/08/2019
28.27
 104,170 28.33 28.51 28.23 0 46,760 -3.9
21/08/2019
28.33
 227,740 28.37 28.61 28.33 5,130 166,730 -13.4
20/08/2019
28.37
 81,220 28.47 28.95 28.30 4,500 50,000 -3.8
19/08/2019
28.47
 138,440 28.47 29.16 28.20 24,310 55,560 -2.6
16/08/2019
28.47
 129,950 28.81 28.81 28.40 19,850 59,310 -3.3
15/08/2019
28.81
 96,320 28.64 28.85 28.20 2,100 18,100 -1.3
14/08/2019
28.64
 81,750 29.09 29.09 28.64 1,630 36,430 -2.9
13/08/2019
29.09
 75,720 29.26 29.33 28.71 3,520 600 0.2
12/08/2019
29.26
 76,170 29.16 29.29 28.92 50,120 2,000 4.1
09/08/2019
29.16
 95,390 28.64 29.16 28.64 20,100 13,090 0.6
08/08/2019
28.64
 184,160 28.37 28.68 28.09 110 59,790 -4.9
07/08/2019
28.37
 304,710 29.50 29.53 28.20 14,080 84,620 -6.0
06/08/2019
29.50
 121,530 29.84 29.84 29.26 200 900 -0.1
05/08/2019
29.84
 179,280 30.53 30.87 29.84 28,500 40,310 -1.0
02/08/2019
30.53
 124,670 30.63 30.87 30.19 27,240 13,680 1.2
01/08/2019
30.63
 109,510 30.49 30.84 30.19 1,120 32,590 -2.8
31/07/2019
30.49
 132,000 30.29 30.60 30.22 37,310 29,130 0.7
30/07/2019
30.29
 156,760 29.95 30.53 30.01 18,820 300 1.6
29/07/2019
29.95
 95,950 30.15 30.29 29.77 4,300 0 0.4
26/07/2019
30.15
 118,270 30.32 30.32 30.12 53,890 4,670 4.3
25/07/2019
30.32
 237,650 30.36 30.36 30.12 2,300 1,120 0.1
24/07/2019
30.36
 175,110 30.80 30.87 30.25 11,330 420 1.0
23/07/2019
30.80
 251,780 31.04 31.39 30.63 68,600 38,090 2.8
22/07/2019
31.04
 203,980 31.22 31.25 30.46 82,240 5,390 6.9
19/07/2019
31.22
 172,930 31.49 31.59 31.15 33,210 17,660 1.4
18/07/2019
31.49
 197,800 31.28 31.63 30.98 71,620 1,000 6.5
17/07/2019
31.28
 432,030 30.56 31.28 30.67 147,140 101,000 4.2
16/07/2019
30.56
 151,160 30.80 31.08 30.56 25,180 10,100 1.3
15/07/2019
30.80
 117,120 30.70 30.94 30.53 48,430 36,340 1.1
12/07/2019
30.70
 384,580 30.19 30.77 29.95 129,810 109,080 1.8
11/07/2019
30.19
 118,080 30.19 30.19 29.98 63,200 4,030 5.2
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

Chính sách bảo mật | Điều khoản sử dụng |