CTCP Vĩnh Hoàn (vhc)

59.70
-1.30
(-2.13%)
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)
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
17/02/2017
16.76
 156,590 16.85 16.95 16.76 92,510 0 4.9
16/02/2017
16.85
 104,180 16.50 16.98 16.50 4,000 1,000 0.2
15/02/2017
16.50
 18,060 16.50 16.66 16.44 150 0 0.0
14/02/2017
16.50
 267,370 16.76 16.76 16.47 0 75,510 -3.9
13/02/2017
16.76
 124,510 16.85 17.04 16.69 7,000 30,000 -1.2
10/02/2017
16.85
 75,190 16.98 17.07 16.72 11,000 0 0.6
09/02/2017
16.98
 145,480 16.34 16.98 16.18 9,500 400 0.5
08/02/2017
16.34
 322,260 16.66 16.69 15.90 77,000 104,510 -1.4
07/02/2017
16.66
 238,060 17.33 17.33 16.66 120 55,370 -2.9
06/02/2017
17.33
 116,610 17.74 17.77 17.33 390 15,120 -0.8
03/02/2017
17.74
 133,690 17.83 17.93 17.64 65,000 22,000 2.4
02/02/2017
17.83
 66,020 17.93 17.93 17.74 35,000 15,890 1.1
25/01/2017
17.93
 107,050 17.77 17.93 17.45 0 19,900 -1.1
24/01/2017
17.77
 55,500 17.87 18.02 17.74 30,600 15,000 0.9
23/01/2017
17.87
 111,520 17.96 18.06 17.68 44,000 15,000 1.6
20/01/2017
17.96
 39,890 18.15 18.18 17.96 0 0 0
19/01/2017
18.15
 141,010 17.77 18.18 17.80 54,320 0 3.1
18/01/2017
17.77
 84,180 17.74 17.93 17.61 0 6,320 -0.4
17/01/2017
17.74
 51,880 17.45 18.09 17.36 5,580 5,010 0.0
16/01/2017
17.45
 69,020 17.45 17.90 17.29 20,890 0 1.1
13/01/2017
17.45
 170,120 18.37 18.41 17.10 11,210 0 0.6
12/01/2017
18.37
 55,600 18.41 18.53 18.22 90 0 0.0
11/01/2017
18.41
 47,560 18.53 18.56 18.31 0 2,710 -0.2
10/01/2017
18.53
 118,670 18.34 18.53 18.25 30,970 0 1.8
09/01/2017
18.34
 108,230 18.28 18.50 18.25 0 15,000 -0.9
06/01/2017
18.28
 104,080 18.56 18.88 18.25 25,330 0 1.5
05/01/2017
18.56
 165,090 18.09 18.66 18.09 66,100 0 3.8
04/01/2017
18.09
 107,530 18.06 18.41 17.93 41,000 50,000 -0.5
03/01/2017
18.06
 83,050 18.34 18.34 17.93 0 0 0
30/12/2016
18.34
 132,980 18.44 18.47 18.22 13,020 150 0.7
29/12/2016
18.44
 98,090 18.63 18.63 18.37 0 0 0
28/12/2016
18.63
 236,750 18.25 18.63 18.25 65,190 0 3.8
27/12/2016
18.25
 134,250 18.47 18.60 18.25 0 0 0
26/12/2016
18.47
 397,440 17.87 18.63 17.77 181,010 0 10.4
23/12/2016
17.87
 77,220 17.99 17.99 17.80 0 29,130 -1.6

Chính sách bảo mật | Điều khoản sử dụng |