CTCP Vĩnh Hoàn (vhc)

63.50
2.50
(4.10%)
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)
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
12/07/2017
18.18
 29,000 18.09 18.18 17.93 0 0 0
11/07/2017
18.09
 46,530 18.34 18.41 17.87 3,730 0 0.2
10/07/2017
18.34
 6,330 18.41 18.41 17.93 0 0 0
07/07/2017
18.41
 15,840 18.63 18.63 18.25 0 0 0
06/07/2017
18.63
 57,200 18.66 18.66 18.41 39,260 0 2.3
05/07/2017
18.66
 137,770 18.53 18.75 18.50 100,050 0 5.9
04/07/2017
18.53
 34,160 19.01 19.26 18.53 600 0 0.0
03/07/2017
19.01
 36,220 18.72 19.01 18.75 15,550 0 0.9
30/06/2017
18.72
 24,800 19.07 19.29 18.72 0 0 0
29/06/2017
19.07
 102,500 18.63 19.10 18.44 28,130 0 1.7
28/06/2017
18.63
 26,570 18.72 18.72 18.41 0 0 0
27/06/2017
18.72
 107,900 18.66 18.79 18.41 11,000 6,400 0.3
26/06/2017
18.66
 22,520 18.56 18.66 18.47 98,000 0 5.7
23/06/2017
18.56
 125,280 18.53 18.95 18.53 10,000 2,000 0.5
22/06/2017
18.53
 343,970 17.93 18.60 17.90 290,010 300 16.2
21/06/2017
17.93
 38,100 17.93 17.93 17.55 500,400 0 28.0
20/06/2017
17.93
 25,040 18.06 18.09 17.77 3,400 0 0.2
19/06/2017
18.06
 61,050 17.45 18.09 17.77 15,600 0 0.9
16/06/2017
17.45
 53,560 17.39 17.99 17.14 301,120 5,230 16.6
15/06/2017
17.39
 23,110 17.36 17.45 16.98 2,700 2,010 0.0
14/06/2017
17.36
 10,920 17.29 17.45 16.98 0 1,010 -0.1
13/06/2017
17.29
 108,610 17.14 17.29 16.82 274,010 230,160 2.4
12/06/2017
17.14
 37,700 17.33 17.36 17.04 0 0 0
09/06/2017
17.33
 65,350 17.77 17.77 17.33 0 0 0
08/06/2017
17.77
 32,310 17.74 17.93 17.45 12,560 0 0.7
07/06/2017
17.74
 41,000 17.61 17.74 17.49 50,440 36,000 0.8
06/06/2017
17.61
 23,870 17.87 17.93 17.61 1,000 0 0.1
05/06/2017
17.87
 41,680 17.93 17.99 17.61 5,210 0 0.3
02/06/2017
17.93
 59,570 17.93 18.06 17.74 121,960 95,000 1.5
01/06/2017
17.93
 26,380 17.87 17.93 17.71 5,130 6,500 -0.1
31/05/2017
17.87
 19,030 17.61 17.90 17.42 11,090 0 0.6
30/05/2017
17.61
 27,400 17.93 18.12 17.61 214,200 200,000 0.8
29/05/2017
17.93
 145,640 17.93 18.22 17.93 0 11,980 -0.7
26/05/2017
17.93
 217,470 17.55 18.09 17.61 102,000 100,290 0.1
25/05/2017
17.55
 89,720 17.04 17.61 16.82 0 500 -0.0
24/05/2017
17.04
 17,280 16.98 17.07 16.82 0 5,600 -0.3
23/05/2017
16.98
 18,570 16.98 17.26 16.82 1,900 5,000 -0.2
22/05/2017
16.98
 17,850 17.14 17.14 16.82 2,500 0 0.1
19/05/2017
17.14
 28,660 17.14 17.14 16.98 74,060 70,000 0.2
18/05/2017
17.14
 103,680 16.50 17.33 16.50 16,020 35,570 -1.1
17/05/2017
16.50
 10,260 16.76 16.76 16.34 1,530 0 0.1
16/05/2017
16.76
 25,290 16.98 16.98 16.76 3,800 0 0.2
15/05/2017
16.98
 62,990 16.76 17.14 16.88 84,590 54,870 1.6
12/05/2017
16.76
 8,000 16.28 16.76 16.28 1,000 0 0.1
11/05/2017
16.28
 178,740 17.14 17.14 16.25 51,600 171,200 -6.2
10/05/2017
17.14
 40,770 16.91 17.14 16.82 27,920 4,430 1.3
09/05/2017
16.91
 31,180 16.82 16.98 16.53 130,450 123,160 0.4
08/05/2017
16.82
 24,810 16.53 17.14 16.50 134,360 132,040 0.1
05/05/2017
16.53
 6,440 16.34 16.82 16.34 1,200 0 0.1
04/05/2017
16.34
 41,380 16.82 16.82 16.34 8,390 25,800 -0.9
03/05/2017
16.82
 13,930 16.82 16.82 16.53 210,520 211,330 -0.0
28/04/2017
16.82
 1,180 16.66 16.82 16.66 200,500 200,000 0.0
27/04/2017
16.66
 11,030 16.69 16.69 16.66 2,500 4,860 -0.1
26/04/2017
16.69
 19,610 16.85 17.14 16.69 3,670 7,310 -0.2
25/04/2017
16.85
 10,220 16.82 17.45 16.82 2,400 0 0.1
24/04/2017
16.82
 25,780 17.20 17.23 16.82 9,640 5,000 0.3
21/04/2017
17.20
 60,120 17.29 17.45 16.98 1,000,000 26,550 52.6
20/04/2017
17.29
 75,800 17.23 17.45 17.23 37,060 0 2.0
19/04/2017
17.23
 27,010 16.18 17.23 16.06 7,350 0 0.4
18/04/2017
16.18
 61,210 16.47 16.66 16.12 0 38,690 -2.0
17/04/2017
16.47
 166,820 16.85 17.14 16.47 500 24,300 -1.2
14/04/2017
16.85
 67,280 18.02 18.02 16.85 9,340 5,000 0.2
13/04/2017
18.02
 80,360 18.09 18.12 17.77 6,364,300 300,000 342.6
12/04/2017
18.09
 267,350 17.77 18.37 17.87 10,990 35,480 -1.4

Chính sách bảo mật | Điều khoản sử dụng |