CTCP Vĩnh Hoàn (vhc)

59.60
-1.40
(-2.30%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |