CTCP Vĩnh Hoàn (vhc)

57.50
-0.40
(-0.69%)
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
(2026-05-20) 		-0.30 -0.52% 5,031,800 -1,252,481 0
55.40
60
57.50
2 tháng
(2026-04-20) 		-4.80 -7.66% 27,561,600 -3,448,816 0
55.40
62.70
57.50
3 tháng
(2026-03-23) 		2 3.58% 40,343,100 -5,301,692 0
55.40
62.70
57.50
6 tháng
(2025-12-22) 		2.90 5.27% 124,684,800 -2,191,692 193.9
53
69.20
57.50
12 tháng
(2025-06-24) 		3.11 5.67% 323,240,300 -8,498,362 -197.6
51.90
69.20
57.50
24 tháng
(2024-07-01) 		-9.11 -13.60% 518,091,100 -23,446,515 -1,089.0
42.28
71.61
57.50
36 tháng
(2023-07-05) 		3.96 7.34% 750,077,600 -27,850,316 -1,446.9
42.28
74.53
57.50
60 tháng
(2021-07-15) 		29.83 106.26% 1,285,159,200 -10,646,154 -231.5
26.56
84.73
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |