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)
30/11/2017
16.95
 252,410 16.79 17.29 16.76 85,900 159,270 -3.9
29/11/2017
16.79
 161,280 16.34 17.29 16.34 2,050 61,840 -3.2
28/11/2017
16.34
 145,420 16.34 16.47 16.18 70,000 300 3.6
27/11/2017
16.34
 165,700 15.87 16.47 15.93 33,600 80,160 -2.4
24/11/2017
15.87
 206,690 15.71 15.93 15.58 30,000 51,610 -1.1
23/11/2017
15.71
 221,030 15.55 15.87 15.39 103,100 107,230 -0.2
22/11/2017
15.55
 22,330 15.71 15.71 15.55 240 300 -0.0
21/11/2017
15.71
 220,880 15.64 16.03 15.55 104,200 84,620 1.0
20/11/2017
15.64
 306,770 15.39 15.71 15.45 112,290 123,140 -0.5
17/11/2017
15.39
 279,320 15.45 15.49 15.36 95,000 156,550 -3.0
16/11/2017
15.45
 195,070 15.39 15.55 15.39 90,000 89,220 0.0
15/11/2017
15.39
 100,270 15.14 15.49 15.14 25,180 81,340 -2.7
14/11/2017
15.14
 278,240 14.90 15.23 14.60 121,750 204,450 -3.9
13/11/2017
14.90
 137,290 15.01 15.07 14.76 48,620 77,340 -1.3
10/11/2017
15.01
 76,540 14.34 15.30 14.91 1,270 44,490 -2.0
09/11/2017
14.34
 224,560 13.99 14.88 13.99 42,480 200,000 -7.1
08/11/2017
13.99
 206,620 13.99 14.28 13.84 117,000 195,700 -3.5
07/11/2017
13.99
 19,360 14.15 14.25 13.99 1,730 8,000 -0.3
06/11/2017
14.15
 20,970 14.25 14.63 14.06 1,500 15,260 -0.6
03/11/2017
14.25
 40,110 13.71 14.25 13.71 18,100 25,950 -0.3
02/11/2017
13.71
 39,360 14.60 14.60 13.71 590 8,060 -0.3
01/11/2017
14.60
 35,420 14.88 14.88 14.28 200 30,140 -1.4
31/10/2017
14.88
 66,380 14.91 15.07 14.63 310 41,220 -1.9
30/10/2017
14.91
 24,210 14.76 14.91 14.76 1,550 12,560 -0.5
27/10/2017
14.76
 25,460 14.91 14.91 14.76 8,200 5,000 0.1
26/10/2017
14.91
 40,170 14.88 15.33 14.85 8,000 28,590 -1.0
25/10/2017
14.88
 26,870 14.95 14.98 14.88 8,020 19,000 -0.5
24/10/2017
14.95
 13,020 14.91 15.26 14.95 0 5,000 -0.2
23/10/2017
14.91
 50,040 15.30 15.99 14.91 200 19,580 -0.9
20/10/2017
15.30
 43,410 15.36 15.39 15.07 4,400 23,060 -0.9
19/10/2017
15.36
 72,690 15.39 15.93 15.36 0 44,700 -2.2
18/10/2017
15.39
 83,130 15.87 15.87 15.39 0 46,250 -2.3
17/10/2017
15.87
 33,290 15.71 16.03 15.71 1,500 0 0.1
16/10/2017
15.71
 125,570 16.44 16.44 15.71 20,200 80,000 -3.0
13/10/2017
16.44
 6,070 16.50 16.50 16.28 0 0 0
12/10/2017
16.50
 68,310 15.93 16.50 15.93 37,390 2,000 1.8
11/10/2017
15.93
 22,660 16.12 16.12 15.84 0 2,200 -0.1
10/10/2017
16.12
 35,850 16.22 16.28 15.71 20,000 0 1.0
09/10/2017
16.22
 30,380 16.34 16.44 16.22 20,000 600 1.0
06/10/2017
16.34
 58,730 15.80 16.34 15.84 20,000 300 1.0
05/10/2017
15.80
 42,850 15.71 16.03 15.71 1,800 4,800 -0.2
04/10/2017
15.71
 49,000 15.87 16.18 15.71 0 0 0
03/10/2017
15.87
 117,520 16.31 16.31 15.77 7,690 50,230 -2.2
02/10/2017
16.31
 57,610 16.18 16.47 16.03 0 2,000 -0.1
29/09/2017
16.18
 77,500 16.41 16.47 16.03 64,660 0 3.3
28/09/2017
16.41
 59,500 16.28 16.50 16.22 44,170 0 2.3
27/09/2017
16.28
 135,830 16.06 16.31 15.90 71,500 64,030 0.4
26/09/2017
16.06
 145,230 15.87 16.06 15.74 81,850 290 4.1
25/09/2017
15.87
 127,350 15.87 15.99 15.71 53,510 4,700 2.4
22/09/2017
15.87
 212,300 16.03 16.03 15.53 373,570 260,000 5.6
21/09/2017
16.03
 148,720 15.34 16.15 15.87 96,080 90,200 0.3
20/09/2017
15.34
 410,990 14.34 15.34 14.34 79,140 313,920 -11.2
19/09/2017
14.34
 177,730 14.60 14.63 14.34 59,210 108,770 -2.3
18/09/2017
14.60
 98,760 14.58 14.76 14.58 1,910 62,750 -2.8
15/09/2017
14.58
 48,320 14.53 14.60 14.50 0 0 0
14/09/2017
14.53
 78,110 14.60 14.82 14.53 27,420 66,330 -1.8
13/09/2017
14.60
 80,350 14.28 14.82 14.47 10,180 0 0.5
12/09/2017
14.28
 93,020 14.28 14.44 14.28 37,150 47,000 -0.4
11/09/2017
14.28
 23,590 14.34 14.44 14.15 8,220 12,240 -0.2
08/09/2017
14.34
 103,560 14.85 14.85 14.31 31,010 47,540 -0.8
07/09/2017
14.85
 29,370 15.39 15.55 14.85 5,330 7,790 -0.1
06/09/2017
15.39
 6,450 15.42 15.55 15.23 1,210 4,380 -0.2
05/09/2017
15.42
 20,270 15.45 15.45 15.23 12,890 17,120 -0.2
01/09/2017
15.45
 12,460 15.55 15.61 15.39 1,800 8,150 -0.3
31/08/2017
15.55
 17,330 15.84 15.87 15.49 600 0 0.0
30/08/2017
15.84
 14,760 15.61 15.84 15.55 4,920 0 0.2
29/08/2017
15.61
 2,760 15.99 16.18 15.55 1,140 0 0.1
28/08/2017
15.99
 31,430 15.71 16.03 15.71 29,110 0 1.5
25/08/2017
15.71
 4,790 15.55 15.71 15.49 4,570 0 0.2
24/08/2017
15.55
 9,330 15.49 15.71 15.49 1,040 5,000 -0.2
23/08/2017
15.49
 12,900 15.61 15.61 15.49 0 2,060 -0.1
22/08/2017
15.61
 10,000 15.80 15.87 15.58 10 7,010 -0.3
21/08/2017
15.80
 5,650 15.61 15.87 15.64 1,200 1,540 -0.0
18/08/2017
15.61
 79,290 15.87 15.87 15.55 2,000 59,870 -2.9
17/08/2017
15.87
 86,950 16.12 16.12 15.71 8,610 86,850 -3.9
16/08/2017
16.12
 45,800 15.87 16.28 16.03 10,050 23,010 -0.7
15/08/2017
15.87
 21,000 16.18 16.18 15.87 10,000 11,600 -0.1
14/08/2017
16.18
 90,260 15.80 16.18 15.87 53,000 63,700 -0.5
11/08/2017
15.80
 2,660 16.03 16.03 15.77 0 0 0
10/08/2017
16.03
 42,470 15.74 16.03 15.74 8,000 12,900 -0.2
09/08/2017
15.74
 25,480 15.90 15.90 15.74 1,000 18,950 -0.9
08/08/2017
15.90
 62,110 16.31 16.31 15.90 0 46,200 -2.3
07/08/2017
16.31
 12,280 16.31 16.41 15.87 1,400 3,730 -0.1
04/08/2017
16.31
 57,290 16.25 16.34 16.18 49,580 0 2.5
03/08/2017
16.25
 16,290 15.99 16.25 15.99 221,670 221,670 0
02/08/2017
15.99
 7,550 16.18 16.18 15.87 190,000 190,100 -0.0
01/08/2017
16.18
 29,120 16.44 16.47 16.18 313,290 308,190 0.3
31/07/2017
16.44
 31,510 16.44 16.44 15.90 16,000 14,000 0.1
28/07/2017
16.44
 14,320 16.22 16.44 16.18 0 210 -0.0
27/07/2017
16.22
 30,680 16.66 16.76 16.22 24,000 35,310 -0.6
26/07/2017
16.66
 33,300 16.34 16.82 16.44 500 1,100 -0.0
25/07/2017
16.34
 9,310 16.50 16.50 16.34 0 600 -0.0
24/07/2017
16.50
 12,000 16.66 16.66 16.03 200 0 0.0
21/07/2017
16.66
 174,250 17.45 17.45 16.41 200 0 0.0
20/07/2017
17.45
 29,420 17.45 17.45 17.17 0 0 0
19/07/2017
17.45
 51,210 17.45 17.52 17.14 0 24,410 -1.3
18/07/2017
17.45
 69,790 17.77 17.77 17.29 60,000 60,000 0
17/07/2017
17.77
 125,820 18.18 18.25 17.45 250 40,000 -2.2
14/07/2017
18.18
 6,320 18.41 18.41 18.18 0 0 0
13/07/2017
18.41
 17,630 18.18 18.41 18.18 233,680 221,590 0.7

Chính sách bảo mật | Điều khoản sử dụng |