CTCP Vĩnh Hoàn (vhc)

56.80
-0.80
(-1.39%)
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
(2025-11-05) 		-1.10 -1.87% 27,158,900 189,100 10.1
56
60.70
56.80
2 tháng
(2025-10-06) 		2 3.60% 53,300,800 -110,300 -5.4
51.90
60.70
56.80
3 tháng
(2025-09-08) 		1.45 2.59% 93,139,800 -367,000 -6.0
51.90
63.49
56.80
6 tháng
(2025-06-09) 		5.41 10.38% 203,262,300 -5,461,870 -345.2
51.80
63.49
56.80
12 tháng
(2024-12-10) 		-13.04 -18.46% 319,967,600 -19,006,714 -1,133.1
42.28
71.61
56.80
24 tháng
(2023-12-18) 		4.34 8.15% 514,524,800 -26,422,924 -1,691.7
42.28
74.53
56.80
36 tháng
(2022-12-21) 		5.94 11.49% 685,444,100 -22,214,444 -1,420.4
40.57
74.53
56.80
60 tháng
(2020-12-31) 		27.88 93.80% 1,330,532,880 -18,667,252 -824.6
25.34
84.73
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
17.93
 248,230 17.68 18.09 17.68 99,430 82,600 1.0
19/01/2018
17.68
 237,730 17.45 17.96 17.45 52,820 128,000 -4.2
18/01/2018
17.45
 337,510 17.55 17.74 17.14 151,360 188,370 -2.0
17/01/2018
17.55
 127,560 18.41 18.41 17.55 13,220 55,400 -2.4
16/01/2018
18.41
 270,960 18.25 18.56 18.25 530 94,480 -5.4
15/01/2018
18.25
 298,310 18.12 18.72 18.15 6,330 178,370 -10.0
12/01/2018
18.12
 404,280 18.09 18.18 18.02 105,090 184,820 -4.6
11/01/2018
18.09
 173,250 18.06 18.25 17.93 9,790 50,250 -2.3
10/01/2018
18.06
 366,270 18.25 18.31 18.02 3,810 169,100 -9.4
09/01/2018
18.25
 408,330 18.09 18.41 17.77 6,530 104,970 -5.6
08/01/2018
18.09
 389,840 18.18 18.25 17.77 55,190 238,380 -10.3
05/01/2018
18.18
 128,420 18.25 18.41 18.09 1,000 28,020 -1.6
04/01/2018
18.25
 152,470 17.55 18.31 17.83 102,800 102,500 0.0
03/01/2018
17.55
 373,780 17.10 17.61 17.26 0 265,470 -14.5
02/01/2018
17.10
 195,500 16.91 17.39 16.82 0 106,360 -5.7
29/12/2017
16.91
 13,500 17.04 17.04 16.88 0 600 -0.0
28/12/2017
17.04
 28,640 17.07 17.14 16.82 0 20 -0.0
27/12/2017
17.07
 16,710 17.14 17.14 16.88 0 0 0
26/12/2017
17.14
 25,320 17.01 17.26 16.98 10,000 650 0.5
25/12/2017
17.01
 21,040 17.29 17.29 16.98 500 80 0.0
22/12/2017
17.29
 27,800 17.29 17.29 17.14 400 0 0.0
21/12/2017
17.29
 43,770 17.29 17.39 16.98 250 0 0.0
20/12/2017
17.29
 37,190 17.29 17.39 17.20 150 0 0.0
19/12/2017
17.29
 98,960 17.14 17.42 17.14 16,450 0 0.9
18/12/2017
17.14
 45,450 17.14 17.17 17.01 545,200 557,050 -0.6
15/12/2017
17.14
 135,000 16.91 17.61 17.07 25,440 41,800 -0.9
14/12/2017
16.91
 13,320 16.85 16.91 16.57 0 0 0
13/12/2017
16.85
 47,740 16.79 17.01 16.50 2,430 400 0.1
12/12/2017
16.79
 101,000 16.91 17.17 15.87 10,000 0 0.5
11/12/2017
16.91
 60,320 17.45 17.45 16.88 22,000 55,350 -1.8
08/12/2017
17.45
 114,160 17.58 17.71 17.14 0 39,100 -2.1
07/12/2017
17.58
 102,010 16.91 17.58 16.85 1,800 0 0.1
06/12/2017
16.91
 216,870 16.95 17.01 16.50 36,640 43,130 -0.3
05/12/2017
16.95
 142,460 17.20 17.29 16.82 500 2,000 -0.1
04/12/2017
17.20
 65,610 17.33 17.83 17.20 0 0 0
01/12/2017
17.33
 289,760 16.95 17.33 16.95 145,000 106,970 2.1

Chính sách bảo mật | Điều khoản sử dụng |