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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |