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)
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
13/03/2018
18.15
 489,140 17.26 18.15 17.26 276,320 109,330 9.4
12/03/2018
17.26
 181,240 16.15 17.26 16.15 113,690 26,980 4.6
09/03/2018
16.15
 254,450 16.15 16.72 16.06 9,040 100,020 -4.7
08/03/2018
16.15
 120,850 16.41 16.66 16.06 3,820 87,000 -4.3
07/03/2018
16.41
 280,960 16.82 16.88 16.18 94,920 167,910 -3.8
06/03/2018
16.82
 178,100 17.23 17.39 16.63 42,850 110,030 -3.6
05/03/2018
17.23
 376,150 16.76 17.58 16.98 1,700 171,460 -9.3
02/03/2018
16.76
 120,350 15.93 16.82 15.93 810 20,400 -1.0
01/03/2018
15.93
 213,510 16.34 16.34 15.87 37,400 22,810 0.7
28/02/2018
16.34
 74,900 16.34 16.66 16.12 5,380 0 0.3
27/02/2018
16.34
 112,140 16.34 16.47 15.90 8,760 0 0.5
26/02/2018
16.34
 178,420 16.82 16.82 16.22 8,000 2,000 0.3
23/02/2018
16.82
 82,300 16.98 16.98 16.66 3,200 0 0.2
22/02/2018
16.98
 156,280 16.98 17.04 16.82 82,340 380 4.4
21/02/2018
16.98
 90,090 16.53 17.04 16.37 45,850 11,750 1.8
13/02/2018
16.53
 57,400 16.50 16.82 16.34 2,950 11,500 -0.4
12/02/2018
16.50
 101,880 16.50 16.66 16.06 38,590 80,020 -2.2
09/02/2018
16.50
 271,180 15.90 16.50 15.26 238,180 187,720 2.5
08/02/2018
15.90
 259,510 15.80 16.03 15.80 121,990 198,500 -3.8
07/02/2018
15.80
 395,020 15.80 16.69 15.80 52,300 1,286,420 -61.6
06/02/2018
15.80
 553,450 16.98 16.98 15.80 220,000 121,470 4.9
05/02/2018
16.98
 187,230 18.25 18.25 16.98 73,770 73,540 -0.0
02/02/2018
18.25
 135,460 18.34 18.37 17.99 121,530 59,170 3.6
01/02/2018
18.34
 253,840 17.61 18.34 17.71 146,940 72,400 4.2
31/01/2018
17.61
 285,460 18.18 18.25 17.61 46,890 83,350 -2.1
30/01/2018
18.18
 197,190 18.53 18.53 18.02 44,050 114,110 -4.0
29/01/2018
18.53
 117,010 18.91 19.04 18.41 11,630 23,000 -0.7
26/01/2018
18.91
 315,650 18.66 19.14 18.72 1,130 24,960 -1.4
25/01/2018
18.66
 1,030,910 17.93 18.66 18.12 468,220 345,600 7.1

Chính sách bảo mật | Điều khoản sử dụng |