CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-17) 		0.40 0.80% 9,779,800 0 0
50.30
60.20
50.30
2 tháng
(2026-07-20) 		0.40 0.80% 18,214,900 0 0
50.30
60.50
50.30
3 tháng
(2026-06-18) 		0.40 0.80% 28,096,100 0 0
50.30
60.50
50.30
6 tháng
(2026-03-20) 		0.40 0.80% 56,973,700 0 0
50.30
68.20
50.30
12 tháng
(2025-09-22) 		2.09 4.30% 137,555,500 0 0
48.61
69.50
50.30
24 tháng
(2024-09-26) 		3.42 7.24% 282,831,400 0 0
45.61
74.41
50.30
36 tháng
(2023-10-02) 		0.10 0.20% 399,490,000 0 0
38.22
74.90
50.30
60 tháng
(2021-10-12) 		9.78 23.90% 826,139,100 11,807,898 915.2
38.22
84.73
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
61.20
 1,133,000 61.50 62.50 60.60 0 0 0
28/04/2026
62
 1,603,200 62.60 62.60 59.50 0 0 0
27/04/2026
50.30
 251,500 50.20 51.40 50 0 0 0
24/04/2026
62.40
 980,800 62 62.70 61.80 0 0 0
23/04/2026
62
 1,735,200 62.30 62.80 61.90 0 0 0
22/04/2026
62.20
 822,900 62.20 62.70 62.10 0 0 0
21/04/2026
62.30
 997,400 62.80 62.90 62.10 0 0 0
20/04/2026
62.70
 1,518,100 61.50 62.80 60.80 0 0 0
17/04/2026
61.30
 440,900 61.70 61.90 61.10 0 0 0
16/04/2026
61.70
 700,100 61.30 61.80 61 0 0 0
15/04/2026
61
 590,200 61.50 61.50 60.80 0 0 0
14/04/2026
61
 656,200 60.50 61.40 60.40 0 0 0
13/04/2026
60.50
 527,200 60.60 60.90 60 0 0 0
10/04/2026
61.20
 881,100 61 61.90 60.20 0 0 0
09/04/2026
60.20
 1,133,600 59.50 61 59.50 0 0 0
08/04/2026
59.20
 956,400 59.50 59.60 58.70 0 0 0
07/04/2026
58.70
 899,500 57.20 58.70 56.60 0 0 0
06/04/2026
57.40
 644,000 57.10 57.40 56.20 0 0 0
03/04/2026
57.40
 444,700 58.60 58.60 57.40 0 0 0
02/04/2026
58.60
 828,100 58.50 58.60 57.30 0 0 0
01/04/2026
58.90
 452,700 59.40 59.60 58.80 0 0 0
31/03/2026
59
 608,200 58.90 59.30 58.60 0 0 0
30/03/2026
59.30
 439,600 57.80 59.30 57.50 0 0 0
27/03/2026
58.80
 670,700 58.30 59.30 58.30 0 0 0
26/03/2026
59.30
 511,200 58.40 59.30 57.80 0 0 0
25/03/2026
58.50
 332,200 57.90 58.50 57.70 0 0 0
24/03/2026
57.40
 349,400 56.80 57.50 56.20 0 0 0
23/03/2026
55.90
 715,500 57 58.30 55.70 0 0 0
20/03/2026
57.50
 761,600 58.60 59.80 57.50 0 0 0
19/03/2026
58.70
 779,300 59 59 57.80 0 0 0
18/03/2026
59.60
 510,800 60.60 60.90 59.40 0 0 0
17/03/2026
61
 1,254,700 60.70 61 60.10 0 0 0
16/03/2026
60.60
 562,000 60.50 60.70 59.50 0 0 0
13/03/2026
60.60
 1,651,900 59 61.20 58.80 0 0 0
12/03/2026
58.70
 696,200 57.70 59.20 57.70 0 0 0
11/03/2026
59
 1,166,500 57.20 59.40 57.10 0 0 0
10/03/2026
57
 1,690,800 56.50 57 55.20 0 0 0
09/03/2026
55.10
 1,680,900 55.10 55.50 55.10 0 0 0
06/03/2026
59.20
 1,534,700 59.80 60.70 57.80 0 0 0
05/03/2026
60.70
 2,286,200 62.20 62.60 59.30 0 0 0
04/03/2026
62
 2,546,100 62.40 62.60 59.90 0 0 0
03/03/2026
62.80
 2,089,100 65 65.30 62.80 0 0 0
02/03/2026
64.20
 2,742,900 60.40 65.30 59.80 0 0 0
27/02/2026
61.50
 1,207,400 62.50 62.50 61.40 0 0 0
26/02/2026
62.60
 908,400 63.10 63.10 61.80 0 0 0
25/02/2026
62.70
 1,064,700 61.90 63.80 61.90 0 0 0
24/02/2026
61.70
 1,374,500 61.70 62.30 60.90 0 0 0
23/02/2026
61.90
 1,468,700 62.90 62.90 61 0 0 0
20/02/2026
50.30
 251,500 50.20 51.40 50 0 0 0
19/02/2026
50.30
 251,500 50.20 51.40 50 0 0 0
18/02/2026
50.30
 251,500 50.20 51.40 50 0 0 0
17/02/2026
50.30
 251,500 50.20 51.40 50 0 0 0
16/02/2026
50.30
 251,500 50.20 51.40 50 0 0 0
13/02/2026
60.10
 976,600 60.10 60.40 59.70 0 0 0
12/02/2026
60.10
 906,200 60 60.60 59.60 0 0 0
11/02/2026
60
 939,600 60 60.50 59.30 0 0 0
10/02/2026
60
 1,752,000 60 60.50 58.20 0 0 0
09/02/2026
60
 1,393,900 60.50 60.60 58.60 0 0 0
06/02/2026
60
 2,640,600 61.60 62.90 60 0 0 0
05/02/2026
63.50
 4,180,400 68.80 68.80 63.50 0 0 0
04/02/2026
68.20
 2,290,000 68.20 69.80 68 0 0 0
03/02/2026
68.20
 2,583,900 69.30 69.90 67.70 0 0 0
02/02/2026
69.20
 5,180,500 64.30 69.20 64.10 0 0 0
30/01/2026
64.70
 1,548,000 64.70 65.60 64.30 0 0 0
29/01/2026
65
 4,208,700 61 65 60.80 0 0 0
28/01/2026
61
 1,287,000 59.60 61.50 58.80 0 0 0
27/01/2026
58.50
 679,400 59.90 60 58.50 0 0 0
26/01/2026
60
 962,400 58.60 60.20 58.50 0 0 0
23/01/2026
59
 1,244,700 61.20 62.20 59 0 0 0
22/01/2026
60.80
 1,305,800 62 63.60 60.20 0 0 0
21/01/2026
62
 2,053,800 62.40 62.80 60 0 0 0
20/01/2026
63
 1,639,700 63.20 63.80 62.40 0 0 0
19/01/2026
63
 2,654,600 60.50 63.20 60.50 0 0 0
16/01/2026
60.10
 1,246,200 59.80 60.70 59.30 0 0 0
15/01/2026
59.50
 1,033,000 60.90 60.90 58 0 0 0
14/01/2026
60.20
 3,101,200 59.20 60.80 59.10 0 0 0
13/01/2026
58.60
 1,850,500 56.90 58.70 56.90 0 0 0
12/01/2026
56.80
 764,400 57.10 57.30 56.20 0 0 0
09/01/2026
57.10
 609,200 57.60 58 56.90 0 0 0
08/01/2026
57.10
 1,043,400 57.40 58.20 56.70 0 0 0
07/01/2026
57
 811,500 55.90 57.20 55.60 0 0 0
06/01/2026
55.70
 358,700 55.40 56.50 55.30 0 0 0
05/01/2026
55.50
 478,400 56.30 56.30 55.10 0 0 0
02/01/2026
64.70
 1,548,000 64.70 65.60 64.30 0 0 0
01/01/2026
56.10
 682,200 56.60 56.80 56 0 0 0
31/12/2025
56.10
 682,200 56.60 56.80 56 0 0 0
30/12/2025
56.60
 1,118,400 55.40 56.60 55 0 0 0
29/12/2025
54.40
 240,200 53.70 54.40 53.70 0 0 0
26/12/2025
53.70
 624,200 53.10 54 52.90 0 0 0
25/12/2025
53
 503,300 53.60 54.50 53 0 0 0
24/12/2025
53.60
 623,800 54.10 54.70 53.60 0 0 0
23/12/2025
54.30
 562,300 55.30 55.50 54 0 0 0
22/12/2025
55
 285,600 54.80 55.80 54.70 0 0 0
19/12/2025
54.50
 322,100 54.60 55 54.10 0 0 0
18/12/2025
54.50
 351,100 54.70 54.80 54 0 0 0
17/12/2025
54.40
 328,200 55.50 55.50 54.40 0 0 0
16/12/2025
55
 1,169,700 54.30 55.70 52.90 0 0 0
15/12/2025
54.80
 567,800 55.20 55.40 54.60 0 0 0
12/12/2025
55
 799,200 55.40 56.30 55 0 0 0
11/12/2025
55.60
 330,500 55.60 55.90 55.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |