CTCP Vĩnh Hoàn (vhc)

59.60
-1.40
(-2.30%)
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
(2026-02-23) 		-1.30 -2.10% 24,671,000 -194,400 -10.7
55.10
64.20
61
2 tháng
(2026-01-16) 		0.50 0.83% 66,345,000 2,323,200 147.3
55.10
69.20
61
3 tháng
(2025-12-17) 		6.20 11.40% 82,036,700 3,001,900 187.7
53
69.20
61
6 tháng
(2025-09-18) 		-0.77 -1.25% 161,336,300 -741,100 -25.5
51.90
69.20
61
12 tháng
(2025-03-24) 		-3.95 -6.13% 355,594,400 -9,128,703 -466.3
42.28
69.20
61
24 tháng
(2024-03-27) 		-11.77 -16.26% 546,557,200 -24,221,227 -1,552.9
42.28
74.53
61
36 tháng
(2023-04-03) 		18.81 45.02% 747,781,100 -21,002,044 -1,338.2
41.56
74.53
61
60 tháng
(2021-04-12) 		32.89 118.68% 1,334,817,800 -7,951,422 -326.2
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)
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
26/04/2018
20.99
 277,510 22.54 22.70 20.99 55,720 17,600 2.4
24/04/2018
22.54
 804,610 23.82 23.82 22.17 377,620 117,870 17.7
23/04/2018
23.82
 982,390 25.60 25.60 23.82 233,710 38,750 14.4
20/04/2018
25.60
 515,210 25.60 25.69 25.07 223,760 500 17.2
19/04/2018
25.60
 525,680 24.74 25.63 24.74 109,380 0 8.4
18/04/2018
24.74
 728,310 24.67 25.69 24.67 11,910 10,000 0.1
17/04/2018
24.67
 995,810 23.06 24.67 23.03 28,740 34,700 -0.4
16/04/2018
23.06
 171,580 23.69 23.69 23.06 2,590 0 0.2
13/04/2018
23.69
 413,670 23.52 24.18 23.52 21,660 2,320 1.4
12/04/2018
23.52
 416,020 22.83 23.85 22.70 45,820 66,460 -1.5
11/04/2018
22.83
 447,280 22.04 23.03 22.40 36,670 65,590 -2.0
10/04/2018
22.04
 981,050 22.86 23.00 21.98 46,730 252,360 -14.0
09/04/2018
22.86
 532,250 23.79 24.02 22.67 3,980 0 0.3
06/04/2018
23.79
 365,350 24.08 24.25 23.52 5,330 700 0.3
05/04/2018
24.08
 507,730 23.29 24.31 23.36 28,400 30,000 -0.1
04/04/2018
23.29
 293,090 22.86 23.52 23.16 44,410 125,440 -5.7
03/04/2018
22.86
 508,380 22.47 23.36 22.40 48,170 44,660 0.2
02/04/2018
22.47
 334,830 23.03 23.29 22.47 4,150 40,000 -2.5
30/03/2018
23.03
 641,430 22.24 23.06 21.98 1,115,560 3,070 75.6
29/03/2018
22.24
 622,210 21.32 22.24 21.38 25,200 2,000 1.6
28/03/2018
21.32
 337,420 20.89 21.35 20.43 1,049,050 0 62.2
27/03/2018
20.89
 397,480 20.82 21.32 20.56 2,270 60,500 -3.7
26/03/2018
20.82
 488,970 20.20 21.22 20.43 4,150 9,000 -0.3
23/03/2018
20.20
 572,980 18.88 20.20 17.77 110,220 39,370 3.9
22/03/2018
18.88
 251,480 18.42 19.05 18.42 82,220 190 4.7
21/03/2018
18.42
 172,540 17.77 18.42 17.44 75,850 10,000 3.6
20/03/2018
17.77
 131,090 18.26 18.26 17.77 17,990 0 1.0
19/03/2018
18.26
 186,380 18.49 18.49 17.96 16,010 6,750 0.5
16/03/2018
18.49
 88,770 18.49 18.49 18.13 25,410 740 1.4
15/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2018
18.49
 192,140 17.93 18.49 17.93 89,430 500 5.0
14/03/2018
17.93
 172,990 18.15 18.18 17.83 16,540 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |