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)
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
25/06/2018
19.08
 58,180 18.92 19.25 18.75 0 0 0
22/06/2018
18.92
 68,180 18.52 19.02 18.26 10,530 0 0.6
21/06/2018
18.52
 60,060 19.08 19.11 18.42 1,160 2,100 -0.1
20/06/2018
19.08
 80,060 18.69 19.31 18.79 600 2,370 -0.1
19/06/2018
18.69
 225,220 19.25 19.25 18.16 24,330 2,720 1.2
18/06/2018
19.25
 138,870 20.56 20.59 19.25 900 50 0.1
15/06/2018
20.56
 102,750 20.56 20.99 20.17 570 830 -0.0
14/06/2018
20.56
 156,670 19.80 20.73 19.80 50,490 1,800 3.0
13/06/2018
19.80
 105,210 19.48 20.07 19.31 41,370 38,500 0.2
12/06/2018
19.48
 320,470 19.31 20.04 18.92 60,600 114,050 -3.2
11/06/2018
19.31
 223,900 19.87 20.23 19.25 3,380 38,000 -2.1
08/06/2018
19.87
 309,970 21.22 21.38 19.84 20,740 41,390 -1.2
07/06/2018
21.22
 624,270 20.40 21.81 20.10 475,280 88,000 24.7
06/06/2018
20.40
 526,310 19.87 20.73 19.90 360,440 74,110 17.8
05/06/2018
19.87
 528,950 18.59 19.87 18.59 350,100 800 20.6
04/06/2018
18.59
 379,430 17.47 18.59 17.47 134,720 1,000 7.4
01/06/2018
17.47
 278,480 17.37 18.00 17.37 231,880 172,000 3.2
31/05/2018
17.37
 239,330 16.75 17.37 16.61 62,610 6,000 3.0
30/05/2018
16.75
 238,730 16.71 16.94 16.58 53,830 50,310 0.2
29/05/2018
16.71
 104,370 16.15 17.11 16.15 1,100 0 0.1
28/05/2018
16.15
 549,720 17.21 17.40 16.15 142,260 3,320 7.1
25/05/2018
17.21
 613,360 16.88 17.80 16.78 166,600 90,320 4.0
24/05/2018
16.88
 410,790 16.58 17.27 16.42 144,000 53,580 4.7
23/05/2018
16.58
 352,480 16.45 16.61 16.12 95,110 1,550 4.7
22/05/2018
16.45
 339,050 17.11 17.11 16.12 69,010 0 3.5
21/05/2018
17.11
 172,880 16.88 17.40 17.04 21,000 0 1.1
18/05/2018
16.88
 252,820 16.78 17.24 16.81 100,500 38,850 3.2
17/05/2018
16.78
 193,850 16.78 17.44 16.78 34,380 26,740 0.4
16/05/2018
16.78
 520,640 17.60 17.60 16.55 71,460 79,680 -0.3
15/05/2018
17.60
 303,620 18.42 18.69 17.60 1,180 0 0.1
14/05/2018
18.42
 323,700 18.75 18.88 18.09 163,950 2,990 9.0
11/05/2018
18.75
 651,640 18.06 18.75 16.84 41,170 0 2.2
10/05/2018
18.06
 346,130 19.41 19.41 18.06 3,230 7,590 -0.2
09/05/2018
19.41
 234,250 19.18 19.71 18.79 86,710 50,000 2.2
08/05/2018
19.18
 247,900 18.29 19.18 18.36 23,390 0 1.3
07/05/2018
18.29
 320,790 18.16 18.72 18.09 6,860 230,100 -12.4
04/05/2018
18.16
 412,730 18.16 19.05 18.16 115,900 222,000 -5.9
03/05/2018
18.16
 617,250 19.08 19.54 17.93 25,940 142,000 -6.5
02/05/2018
19.08
 379,270 19.54 20.40 19.08 101,900 98,750 0.2
27/04/2018
19.54
 1,102,970 20.99 20.99 19.54 187,810 6,330 10.8

Chính sách bảo mật | Điều khoản sử dụng |