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)
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
22/12/2016
17.99
 154,330 18.22 18.25 17.93 0 1,130 -0.1
21/12/2016
18.22
 490,830 17.33 18.34 17.36 113,000 30,000 4.5
20/12/2016
17.33
 277,240 17.17 17.45 17.04 216,000 0 11.8
19/12/2016
17.17
 118,640 17.39 17.42 16.82 11,950 1,000 0.6
16/12/2016
17.39
 121,750 17.36 17.68 17.36 0 200 -0.0
15/12/2016
17.36
 164,410 17.68 17.71 17.29 0 9,690 -0.5
14/12/2016
17.68
 386,170 17.07 17.77 16.91 27,050 4,690 1.2
13/12/2016
17.07
 182,230 17.14 17.29 16.98 106,000 0 5.7
12/12/2016
17.14
 178,890 17.42 17.42 17.01 89,000 50,000 2.1
09/12/2016
17.42
 206,980 17.58 17.83 17.36 42,700 36,620 0.3
08/12/2016
17.58
 432,850 17.74 17.87 17.39 41,900 5,000 2.0
07/12/2016
17.74
 404,160 16.72 17.74 16.76 37,000 0 2.0
06/12/2016
16.72
 180,540 16.91 17.07 16.69 0 4,020 -0.2
05/12/2016
16.91
 475,810 16.72 17.26 16.34 27,690 5,000 1.2
02/12/2016
16.72
 669,640 15.93 17.04 16.12 16,000 26,000 -0.5
01/12/2016
15.93
 544,450 14.91 15.93 15.84 0 150,000 -7.5
30/11/2016
14.91
 831,350 14.60 15.61 14.34 900,000 1,780,328 -40.6
29/11/2016
14.60
 90,790 15.07 15.07 14.60 0 18,930 -0.9
28/11/2016
15.07
 17,410 14.95 15.23 14.91 0 0 0
25/11/2016
14.95
 53,310 15.55 15.55 14.91 400 27,700 -1.3
24/11/2016
15.55
 20,780 15.52 15.68 15.26 0 0 0
23/11/2016
15.52
 65,660 15.07 15.55 14.76 0 0 0
22/11/2016
15.07
 262,820 15.23 15.26 14.71 10,200 110,850 -4.7
21/11/2016
15.23
 130,760 15.45 15.58 15.20 40,500 56,500 -0.8
18/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2016
15.45
 102,380 15.68 15.87 15.45 801,900 972,510 -8.1
17/11/2016
15.68
 95,400 15.71 15.71 15.52 0 70,000 -3.5
16/11/2016
15.71
 313,050 16.02 16.05 15.55 33,570 277,360 -12.2
15/11/2016
16.02
 202,690 15.93 16.11 15.68 2,200 85,040 -4.2
14/11/2016
15.93
 268,690 15.86 15.93 15.21 1,168,370 1,128,060 2.0
11/11/2016
15.86
 92,080 16.33 16.33 15.83 420 7,160 -0.3
10/11/2016
16.33
 114,190 16.27 17.23 16.30 16,100 31,270 -0.8
09/11/2016
16.27
 143,540 16.55 16.77 15.43 1,000 6,330 -0.3
08/11/2016
16.55
 82,340 16.64 16.80 16.49 0 36,210 -1.9
07/11/2016
16.64
 114,800 16.73 16.83 16.58 32,520 41,500 -0.5
04/11/2016
16.73
 62,220 16.95 16.95 16.64 0 4,330 -0.2
03/11/2016
16.95
 173,790 16.95 16.95 16.80 288,480 258,590 1.6
02/11/2016
16.95
 636,080 17.23 17.29 16.95 5,040 53,850 -2.7
01/11/2016
17.23
 87,590 17.08 17.23 16.80 13,000 20 0.7
31/10/2016
17.08
 86,900 17.23 17.23 16.86 0 42,030 -2.3
28/10/2016
17.23
 86,960 17.11 17.36 17.01 0 35,770 -2.0
27/10/2016
17.11
 197,430 16.80 17.42 16.80 80,000 33,810 2.6
26/10/2016
16.80
 112,510 16.95 17.08 16.49 0 0 0
25/10/2016
16.95
 64,420 17.11 17.11 16.80 0 5,800 -0.3
24/10/2016
17.11
 50,070 17.11 17.26 16.92 20 18,150 -1.0
21/10/2016
17.11
 209,230 17.11 17.48 17.08 0 67,700 -3.7
20/10/2016
17.11
 75,640 17.26 17.33 16.95 0 6,490 -0.4
19/10/2016
17.26
 85,620 17.39 17.39 17.17 180,300 232,000 -2.9
18/10/2016
17.39
 165,250 17.14 17.48 17.14 0 15,130 -0.8
17/10/2016
17.14
 49,500 17.29 17.29 17.14 500 19,170 -1.0
14/10/2016
17.29
 250,220 17.33 17.70 17.23 1,100 211,000 -11.7
13/10/2016
17.33
 93,870 17.67 17.67 17.33 0 44,630 -2.5
12/10/2016
17.67
 190,890 17.67 17.67 17.26 0 148,000 -8.2
11/10/2016
17.67
 91,640 17.42 17.73 16.80 0 4,000 -0.2
10/10/2016
17.42
 29,890 17.57 17.70 17.26 0 5,120 -0.3
07/10/2016
17.57
 109,350 17.57 18.04 17.20 0 2,034,450 -110.0
06/10/2016
17.57
 171,060 18.10 18.35 17.57 0 107,660 -6.2
05/10/2016
18.10
 46,600 17.73 18.32 17.73 0 0 0
04/10/2016
17.73
 302,190 18.20 18.29 17.26 5,000 170,000 -9.5
03/10/2016
18.20
 304,240 18.29 18.66 18.13 40,000 188,700 -8.7
30/09/2016
18.29
 280,320 18.85 18.85 18.23 50 3,000 -0.2
29/09/2016
18.85
 163,200 19.44 19.72 18.85 0 50 -0.0
28/09/2016
19.44
 124,690 19.19 19.44 19.13 40,560 0 2.5
27/09/2016
19.19
 212,750 18.66 19.38 18.51 342,000 301,000 2.5
26/09/2016
18.66
 145,400 18.20 18.97 18.07 100 39,000 -2.3
23/09/2016
18.20
 168,640 17.82 18.35 17.79 0 43,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |