CTCP Vĩnh Hoàn (vhc)

61.70
0.70
(1.15%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |