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)
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
11/04/2017
17.77
 126,700 17.71 18.09 17.71 109,740 103,550 0.4
10/04/2017
17.71
 49,010 17.45 17.77 17.55 170,410 150,000 1.1
07/04/2017
17.45
 177,200 17.29 17.52 17.14 100,040 51,000 2.7
05/04/2017
17.29
 106,610 17.36 17.36 17.14 105,900 48,100 3.1
04/04/2017
17.36
 67,820 17.33 17.36 17.01 31,110 4,000 1.5
03/04/2017
17.33
 353,230 17.20 17.39 17.20 203,700 66,420 7.5
31/03/2017
17.20
 480,720 17.29 17.52 17.20 347,920 1,000 18.9
30/03/2017
17.29
 503,450 17.26 17.36 17.14 383,320 1,280 20.8
29/03/2017
17.26
 169,540 17.23 17.29 17.20 88,920 1,000 4.8
28/03/2017
17.23
 339,730 16.98 17.29 16.91 166,580 1,000 8.9
27/03/2017
16.98
 494,310 16.34 17.23 16.34 188,090 1,000 9.7
24/03/2017
16.34
 45,330 16.22 16.47 16.03 0 0 0
23/03/2017
16.22
 29,380 16.50 16.60 16.22 109,610 108,610 0.1
22/03/2017
16.50
 110,570 16.69 16.72 16.34 49,700 20,880 1.5
21/03/2017
16.69
 132,240 16.66 16.79 16.66 65,530 100 3.4
20/03/2017
16.66
 115,630 16.66 16.72 16.44 129,940 56,000 3.9
17/03/2017
16.66
 190,260 16.69 16.69 16.50 152,100 0 8.0
16/03/2017
16.69
 139,330 16.50 16.82 16.50 68,530 0 3.6
15/03/2017
16.50
 210,970 16.15 16.60 16.18 137,290 0 7.1
14/03/2017
16.15
 74,570 16.28 16.31 16.03 40,000 0 2.0
13/03/2017
16.28
 74,270 16.41 16.41 15.87 5,490 0 0.3
10/03/2017
16.41
 61,140 16.41 16.47 15.87 1,300 0 0.1
09/03/2017
16.41
 28,670 16.60 16.60 16.18 0 0 0
08/03/2017
16.60
 104,950 16.72 16.76 16.57 75,780 0 4.0
07/03/2017
16.72
 118,270 16.37 16.85 15.93 73,560 0 3.8
06/03/2017
16.37
 140,350 16.50 16.82 16.37 70,900 1,000 3.7
03/03/2017
16.50
 291,090 15.55 16.50 15.71 78,500 0 4.0
02/03/2017
15.55
 178,520 14.88 15.55 15.07 105,600 81,320 1.2
01/03/2017
14.88
 46,560 14.60 15.17 14.60 500 6,860 -0.3
28/02/2017
14.60
 193,480 15.23 15.23 14.60 0 45,700 -2.1
27/02/2017
15.23
 78,540 15.52 15.64 15.07 0 27,000 -1.3
24/02/2017
15.52
 83,410 15.36 15.58 15.23 0 12,700 -0.6
23/02/2017
15.36
 77,410 15.39 15.74 15.23 2,500 11,850 -0.5
22/02/2017
15.39
 257,680 16.18 16.18 15.39 2,000 66,480 -3.2
21/02/2017
16.18
 119,060 16.69 16.69 16.18 200 0 0.0
20/02/2017
16.69
 156,290 16.76 16.76 16.44 70,300 5,000 3.4

Chính sách bảo mật | Điều khoản sử dụng |