CTCP Vĩnh Hoàn (vhc)

64.60
3.60
(5.90%)
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
(2025-12-29) 		4.10 7.54% 23,877,700 2,697,600 162.0
54.40
63
61
2 tháng
(2025-12-01) 		1 1.74% 35,630,300 2,033,300 126.0
53
63
61
3 tháng
(2025-10-30) 		0.90 1.56% 67,081,600 2,824,700 170.1
53
63
61
6 tháng
(2025-08-01) 		4.67 8.68% 170,646,100 2,244,730 155.3
51.90
63.49
61
12 tháng
(2025-02-03) 		-7.70 -11.63% 328,821,100 -14,119,000 -811.2
42.28
69.87
61
24 tháng
(2024-02-15) 		-1.49 -2.48% 525,955,700 -24,316,524 -1,563.9
42.28
74.53
61
36 tháng
(2023-02-13) 		11.40 24.19% 704,314,200 -20,708,591 -1,330.9
40.57
74.53
61
60 tháng
(2021-02-23) 		30.50 108.94% 1,316,057,900 -12,349,022 -521.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |