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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |