CTCP Vĩnh Hoàn (vhc)

60.30
-0.70
(-1.15%)
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)
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
04/05/2016
8.67
 98,500 8.64 8.82 8.64 0 22,080 -0.6
29/04/2016
8.64
 39,960 8.70 8.70 8.58 0 10,000 -0.3
28/04/2016
8.70
 28,930 8.79 8.79 8.64 0 0 0
27/04/2016
8.79
 47,520 8.76 8.85 8.73 22,430 1,500 0.6
26/04/2016
8.76
 125,430 8.85 8.85 8.67 0 98,410 -2.9
25/04/2016
8.85
 51,930 8.76 8.97 8.82 8,000 5,500 0.1
22/04/2016
8.76
 52,930 8.67 8.85 8.67 0 15,550 -0.5
21/04/2016
8.67
 47,080 8.73 8.85 8.67 7,000 6,760 0.0
20/04/2016
8.73
 291,150 8.37 8.94 8.37 129,000 78,830 1.5
19/04/2016
8.37
 35,250 8.67 8.67 8.13 0 3,430 -0.1
15/04/2016
8.67
 58,380 8.76 8.91 8.67 66,000 67,260 -0.0
14/04/2016
8.76
 108,870 8.67 8.94 8.61 85,900 94,880 -0.3
13/04/2016
8.67
 27,130 8.79 8.82 8.61 0 6,310 -0.2
12/04/2016
8.79
 65,210 8.76 8.91 8.73 0 23,530 -0.7
11/04/2016
8.76
 132,510 8.58 8.97 8.55 7,870 54,380 -1.4
08/04/2016
8.58
 15,340 8.58 8.61 8.52 187,660 179,930 0.2
07/04/2016
8.58
 51,130 8.58 8.67 8.55 327,840 300,000 0.8
06/04/2016
8.58
 22,750 8.58 8.61 8.52 9,000 4,160 0.1
05/04/2016
8.58
 31,550 8.61 8.67 8.55 167,780 164,520 0.1
04/04/2016
8.61
 150,000 8.22 8.70 8.22 365,740 323,740 1.2
01/04/2016
8.22
 63,520 8.22 8.22 8.07 18,090 0 0.5
31/03/2016
8.22
 31,430 8.22 8.28 8.16 10,800 100,000 -2.5
30/03/2016
8.22
 15,940 8.22 8.37 8.22 0 0 0
29/03/2016
8.22
 25,810 8.37 8.37 8.07 120,000 320,000 -5.6
28/03/2016
8.37
 73,910 8.34 8.52 8.31 4,000 16,240 -0.3
25/03/2016
8.34
 83,460 8.31 8.34 8.22 6,800 2,950 0.1
24/03/2016
8.31
 146,250 8.28 8.40 8.25 18,900 0 0.5
23/03/2016
8.28
 80,980 8.07 8.37 8.04 13,200 8,000 0.1
22/03/2016
8.07
 83,930 8.19 8.25 8.04 87,220 118,830 -0.9
21/03/2016
8.19
 141,220 8.52 8.52 8.19 0 97,450 -2.7
18/03/2016
8.52
 102,400 8.46 8.52 8.43 0 324,300 -9.2
17/03/2016
8.46
 253,340 8.52 8.61 8.46 337,500 420,850 -2.4
16/03/2016
8.52
 132,380 8.61 8.61 8.46 39,500 10,000 0.8
15/03/2016
8.61
 154,480 8.67 8.79 8.34 663,090 0 19.2
14/03/2016
8.67
 152,530 8.40 8.70 8.52 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |