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)
22/09/2016
17.82
 194,830 17.85 18.20 17.76 0 76,000 -4.4
21/09/2016
17.85
 129,180 18.26 18.29 17.70 50 45,500 -2.6
20/09/2016
18.26
 176,980 18.32 18.66 18.13 75,000 123,500 -2.9
19/09/2016
18.32
 480,080 17.17 18.32 17.23 105,000 0 6.1
16/09/2016
17.17
 134,010 17.17 17.51 17.08 500 0 0.0
15/09/2016
17.17
 58,580 17.20 17.39 16.95 4,500 0 0.2
14/09/2016
17.20
 146,040 16.86 17.57 17.05 0 0 0
13/09/2016
16.86
 113,230 16.73 17.39 16.55 0 0 0
12/09/2016
16.73
 214,890 16.64 16.89 16.55 45,340 57,000 -0.6
09/09/2016
16.64
 105,910 16.80 16.80 16.49 0 0 0
08/09/2016
16.80
 61,980 16.80 17.42 16.64 1,823,000 1,823,000 0
07/09/2016
16.80
 133,160 16.02 17.11 16.02 66,780 20 3.6
06/09/2016
16.02
 186,810 16.33 16.49 15.86 0 29,180 -1.5
05/09/2016
16.33
 683,260 17.42 17.42 16.33 10,500 85,000 -4.0
01/09/2016
17.42
 98,190 17.26 17.57 17.11 24,600 5,000 1.1
31/08/2016
17.26
 131,780 17.88 18.20 17.26 33,700 70,790 -2.1
30/08/2016
17.88
 548,620 16.80 17.88 16.80 62,940 10,500 2.9
29/08/2016
16.80
 156,120 16.64 17.26 16.64 21,000 10,000 0.6
26/08/2016
16.64
 89,140 16.49 16.80 16.49 530 10,000 -0.5
25/08/2016
16.49
 81,620 16.64 16.64 16.49 0 10,000 -0.5
24/08/2016
16.64
 91,420 16.80 16.80 16.64 0 0 0
23/08/2016
16.80
 147,940 16.49 16.80 16.49 0 0 0
22/08/2016
16.49
 84,280 16.49 16.80 16.49 200 9,500 -0.5
19/08/2016
16.49
 137,940 17.11 17.26 16.49 0 13,500 -0.7
18/08/2016
17.11
 82,090 17.57 17.73 17.11 20 0 0.0
17/08/2016
17.57
 128,390 16.64 17.57 16.49 511,260 500,000 0.6
16/08/2016
16.64
 103,790 16.95 17.26 16.64 0 0 0
15/08/2016
16.95
 84,320 17.11 17.11 16.49 10,000 0 0.5
12/08/2016
17.11
 81,120 17.57 17.57 16.95 0 0 0
11/08/2016
17.57
 131,080 16.95 17.73 16.95 18,000 10,500 0.4
10/08/2016
16.95
 271,410 16.49 17.57 16.49 0 82,700 -4.5
09/08/2016
16.49
 116,180 16.64 16.64 16.17 5,000 40,200 -1.9
08/08/2016
16.64
 55,290 16.49 16.80 16.49 500 15,600 -0.8
05/08/2016
16.49
 108,940 16.33 16.49 16.02 0 0 0
04/08/2016
16.33
 172,500 16.17 16.95 16.17 40,590 10,500 1.6
03/08/2016
16.17
 113,520 16.17 16.17 15.86 10,000 0 0.5
02/08/2016
16.17
 168,760 16.49 16.49 15.55 23,120 17,000 0.3
01/08/2016
16.49
 98,230 16.33 16.49 16.02 41,000 0 2.2
29/07/2016
16.33
 136,720 16.95 17.26 16.17 0 500 -0.0
28/07/2016
16.95
 112,630 16.49 17.11 16.49 10,000 7,000 0.2
27/07/2016
16.49
 89,370 16.33 16.80 16.17 44,610 52,250 -0.4
26/07/2016
16.33
 211,920 15.40 16.33 15.24 500 0 0.0
25/07/2016
15.40
 16,270 15.40 15.86 15.40 0 0 0
22/07/2016
15.40
 180,310 15.02 15.55 14.53 50,000 0 2.5
21/07/2016
15.02
 85,700 14.84 15.71 15.02 0 3,220 -0.2
20/07/2016
14.84
 87,950 14.93 15.24 14.84 0 0 0
19/07/2016
14.93
 143,030 14.96 15.49 14.87 195,000 195,000 -0
18/07/2016
14.96
 47,580 14.93 15.55 14.62 5,000 2,000 0.1
15/07/2016
14.93
 131,730 15.40 15.40 14.77 0 30,000 -1.4
14/07/2016
15.40
 86,500 16.17 16.17 15.40 19,500 0 1.0
13/07/2016
16.17
 125,960 15.40 16.33 15.40 3,000 0 0.2
12/07/2016
15.40
 450,770 14.40 15.40 14.31 4,719,247 4,680,807 1.8
11/07/2016
14.40
 256,440 14.71 14.87 13.84 9,640 26,000 -0.8
08/07/2016
14.71
 115,970 14.93 14.93 14.62 1,000 100 0.0
07/07/2016
14.93
 161,610 15.02 15.05 14.62 0 2,400 -0.1
06/07/2016
15.02
 115,730 15.09 15.15 14.46 11,000 26,990 -0.8
05/07/2016
15.09
 120,630 15.09 15.21 14.96 32,450 0 1.6
04/07/2016
15.09
 207,320 14.74 15.09 14.74 53,210 10,000 2.1
01/07/2016
14.74
 219,210 14.15 14.84 14.28 51,000 96,540 -2.1
30/06/2016
14.15
 142,040 13.97 14.31 13.87 3,000 0 0.1
29/06/2016
13.97
 289,280 13.16 14.06 13.13 11,700 22,200 -0.5
28/06/2016
13.16
 120,920 13.03 13.31 12.72 0 3,400 -0.1
27/06/2016
13.03
 115,760 13.03 13.06 12.47 0 4,500 -0.2
24/06/2016
13.03
 311,960 13.00 13.03 12.10 24,170 0 1.0
23/06/2016
13.00
 72,190 12.97 13.22 12.78 0 0 0
22/06/2016
12.97
 123,590 12.60 13.16 12.57 30,000 0 1.2
21/06/2016
12.60
 219,990 12.13 12.75 12.07 0 16,000 -0.6
20/06/2016
12.13
 242,920 11.57 12.26 11.60 101,080 0 3.9
17/06/2016
11.57
 56,200 11.57 11.57 11.35 0 0 0
16/06/2016
11.57
 176,520 11.88 11.91 11.35 0 20,000 -0.7
15/06/2016
11.88
 76,840 11.82 12.04 11.76 0 30,000 -1.1
14/06/2016: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2016
11.82
 142,320 11.63 12.04 11.57 159,720 185,290 -1.0
13/06/2016
11.63
 130,560 12.08 12.08 11.54 0 33,000 -1.3
10/06/2016
12.08
 131,040 11.96 12.32 11.96 48,350 43,510 0.2
09/06/2016
11.96
 232,270 11.63 11.99 11.63 102,550 100 4.1
08/06/2016
11.63
 133,270 11.66 11.78 11.60 85,020 40,450 1.7
07/06/2016
11.66
 149,270 11.18 11.75 11.30 40,000 4,000 1.4
06/06/2016
11.18
 113,860 11.18 11.66 11.06 100 3,500 -0.1
03/06/2016
11.18
 88,360 11.21 11.27 10.95 50 13,300 -0.5
02/06/2016
11.21
 212,220 10.83 11.42 11.06 13,900 60,340 -1.7
01/06/2016
10.83
 268,820 10.14 10.83 10.14 105,500 3,000 3.7
31/05/2016
10.14
 117,480 10.23 10.32 9.99 9,590 2,500 0.2
30/05/2016
10.23
 99,130 10.26 10.62 10.17 12,500 0 0.4
27/05/2016
10.26
 307,080 9.60 10.26 9.72 111,180 3,150 3.6
26/05/2016
9.60
 201,110 9.33 9.81 9.33 5,000 0 0.2
25/05/2016
9.33
 113,170 9.12 9.42 9.24 42,500 0 1.3
24/05/2016
9.12
 30,760 9.12 9.12 9.06 100 0 0.0
23/05/2016
9.12
 62,370 9.33 9.45 8.97 0 0 0
20/05/2016
9.33
 68,480 9.33 9.60 9.33 0 0 0
19/05/2016
9.33
 247,320 8.73 9.33 8.82 5,500 62,200 -1.7
18/05/2016
8.73
 73,060 8.73 8.76 8.70 0 30,000 -0.9
17/05/2016
8.73
 37,980 8.73 8.73 8.67 0 0 0
16/05/2016
8.73
 106,470 8.73 8.73 8.67 0 10,000 -0.3
13/05/2016
8.73
 41,700 8.76 8.76 8.61 0 0 0
12/05/2016
8.76
 130,320 8.76 8.79 8.73 102,000 168,470 -1.9
11/05/2016
8.76
 31,080 8.70 8.76 8.64 0 5,000 -0.1
10/05/2016
8.70
 54,880 8.70 8.70 8.67 0 17,900 -0.5
09/05/2016
8.70
 141,940 8.67 8.88 8.67 0 75,000 -2.2
06/05/2016
8.67
 74,110 8.67 8.76 8.61 0 20,000 -0.6
05/05/2016
8.67
 65,270 8.67 8.79 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |