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)
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
24/09/2018
30.33
 148,290 30.76 31.25 30.27 71,710 53,010 1.7
21/09/2018
30.76
 207,860 30.60 31.71 29.28 37,430 49,940 -1.2
20/09/2018
30.60
 116,680 29.61 30.66 29.28 500 35,380 -3.2
19/09/2018
29.61
 64,050 29.61 29.71 29.02 100 14,150 -1.3
18/09/2018
29.61
 139,180 29.61 29.74 28.79 48,960 84,620 -3.2
17/09/2018
29.61
 273,120 28.29 29.94 28.98 19,890 110,930 -8.2
14/09/2018
28.29
 175,290 27.93 28.95 27.63 122,350 148,540 -2.2
13/09/2018
27.93
 69,530 27.93 28.36 27.63 19,000 18,400 0.0
12/09/2018
27.93
 285,360 26.58 28.00 26.65 98,770 136,650 -3.2
11/09/2018
26.58
 65,780 26.88 26.94 26.58 23,000 27,550 -0.4
10/09/2018
26.88
 53,010 26.75 27.14 26.45 17,960 13,180 0.4
07/09/2018
26.75
 118,960 26.98 27.50 26.09 39,350 25,000 1.2
06/09/2018
26.98
 104,560 26.09 27.11 26.32 30,430 21,350 0.7
05/09/2018
26.09
 108,720 25.99 27.01 26.02 70,100 61,330 0.7
04/09/2018
25.99
 109,240 25.33 26.32 24.74 7,930 6,880 0.1
31/08/2018
25.33
 307,280 25.33 25.83 25.00 86,260 190,410 -8.1
30/08/2018
25.33
 188,680 24.02 25.33 23.85 61,390 26,480 2.6
29/08/2018
24.02
 47,900 23.56 24.02 23.42 0 24,060 -1.7
28/08/2018
23.56
 66,620 23.92 23.92 23.52 800 24,070 -1.7
27/08/2018
23.92
 67,410 24.18 24.18 23.56 40 200 -0.0
24/08/2018
24.18
 52,690 24.51 24.51 23.69 0 23,060 -1.7
23/08/2018
24.51
 76,190 24.05 24.51 23.56 31,200 27,500 0.3
22/08/2018
24.05
 131,460 25.17 25.17 24.05 1,310 61,300 -4.5
21/08/2018
25.17
 36,590 24.94 25.30 24.67 3,800 0 0.3
20/08/2018
24.94
 64,840 24.21 24.94 24.18 12,210 0 0.9
17/08/2018
24.21
 113,260 24.11 25.00 24.11 22,800 9,300 1.0
16/08/2018
24.11
 100,380 23.69 24.44 23.42 42,280 1,700 3.0
15/08/2018
23.69
 107,580 23.26 24.48 23.26 31,950 2,800 2.1
14/08/2018
23.26
 111,520 23.26 23.56 22.86 250 0 0.0
13/08/2018
23.26
 64,220 22.73 23.49 22.70 0 33,200 -2.3
10/08/2018
22.73
 101,580 22.70 22.90 22.21 0 400 -0.0
09/08/2018
22.70
 193,360 23.85 24.28 22.70 2,400 101,810 -7.3
08/08/2018
23.85
 109,830 24.51 24.51 23.85 0 16,310 -1.2
07/08/2018
24.51
 148,430 24.87 25.50 24.34 4,000 44,170 -3.0
06/08/2018
24.87
 143,320 24.34 25.66 24.87 0 12,180 -0.9
03/08/2018
24.34
 192,050 23.33 24.41 23.29 0 35,820 -2.6
02/08/2018
23.33
 130,380 23.69 23.98 23.26 0 10,890 -0.8
01/08/2018
23.69
 132,100 23.09 23.85 23.09 1,600 10,050 -0.6
31/07/2018
23.09
 76,540 23.13 23.69 22.73 700 0 0.0
30/07/2018
23.13
 73,380 22.80 23.36 22.54 3,390 240 0.2
27/07/2018
22.80
 110,740 22.96 24.02 22.70 0 250,530 -18.0
26/07/2018
22.96
 227,380 23.36 23.46 22.70 1,800 0 0.1
25/07/2018
23.36
 363,880 23.16 24.02 22.93 24,410 5,000 1.4
24/07/2018
23.16
 619,930 21.71 23.19 21.71 5,500 48,360 -3.0
23/07/2018
21.71
 145,690 20.63 21.71 20.73 0 0 0
20/07/2018
20.63
 100,530 20.73 20.73 20.07 1,640 110 0.1
19/07/2018
20.73
 101,840 20.96 21.06 20.66 300 1,500 -0.1
18/07/2018
20.96
 124,070 20.92 21.71 20.96 0 2,000 -0.1
17/07/2018
20.92
 300,720 19.57 20.92 19.57 7,600 55,030 -3.0
16/07/2018
19.57
 80,020 19.51 19.90 19.41 100 0 0.0
13/07/2018
19.51
 93,870 19.34 19.97 19.51 6,110 0 0.4
12/07/2018
19.34
 134,710 18.75 19.51 18.92 1,000 2,030 -0.1
11/07/2018
18.75
 280,340 18.32 18.92 18.09 28,600 2,910 1.4
10/07/2018
18.32
 78,170 18.75 19.08 18.32 28,400 16,000 0.7
09/07/2018
18.75
 42,940 18.79 19.25 18.42 70,860 67,000 0.2
06/07/2018
18.79
 65,330 17.90 18.79 17.73 4,300 500 0.2
05/07/2018
17.90
 95,180 18.59 18.69 17.80 220 0 0.0
04/07/2018
18.59
 76,530 18.29 18.75 18.09 0 8,500 -0.5
03/07/2018
18.29
 199,400 18.92 19.64 18.29 86,910 135,600 -2.8
02/07/2018
18.92
 104,780 19.31 19.31 18.65 8,900 4,130 0.3
29/06/2018
19.31
 96,370 19.67 19.97 19.08 35,580 2,710 2.0
28/06/2018
19.67
 73,860 20.07 20.07 19.28 2,020 0 0.1
27/06/2018
20.07
 140,630 19.64 20.36 19.57 59,830 7,610 3.2
26/06/2018
19.64
 117,390 19.08 20.07 19.08 1,200 530 0.0

Chính sách bảo mật | Điều khoản sử dụng |