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)
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
11/03/2016
8.40
 309,190 8.07 8.52 7.95 5,000 0 0.1
10/03/2016
8.07
 124,550 8.16 8.22 7.98 17,900 0 0.5
09/03/2016
8.16
 50,640 7.92 8.37 7.92 6,000 0 0.2
08/03/2016
7.92
 151,480 8.13 8.13 7.92 28,000 85,450 -1.5
07/03/2016
8.13
 169,130 8.64 8.64 8.10 0 90,000 -2.5
04/03/2016
8.64
 71,640 8.64 8.64 8.52 3,800 21,710 -0.5
03/03/2016
8.64
 79,030 8.67 8.82 8.52 14,100 23,830 -0.3
02/03/2016
8.67
 58,560 8.61 8.79 8.61 12,100 2,500 0.3
01/03/2016
8.61
 228,740 8.79 8.82 8.46 4,000 50,020 -1.3
29/02/2016
8.79
 186,780 8.88 8.97 8.73 505,270 528,520 -0.7
26/02/2016
8.88
 110,620 9.12 9.18 8.85 0 44,950 -1.3
25/02/2016
9.12
 179,060 9.27 9.27 8.97 47,000 83,230 -1.1
24/02/2016
9.27
 107,850 9.45 9.45 9.18 44,920 23,180 0.7
23/02/2016
9.45
 155,490 9.69 9.69 9.33 65,450 38,250 0.9
22/02/2016
9.69
 245,100 9.42 9.81 9.57 76,170 37,880 1.2
19/02/2016
9.42
 276,510 8.94 9.54 8.82 0 170,120 -5.4
18/02/2016
8.94
 43,160 8.94 9.03 8.91 171,320 169,360 0.1
17/02/2016
8.94
 302,740 8.73 9.09 8.91 465,000 476,000 -0.3
16/02/2016
8.73
 143,540 9.00 9.15 8.52 29,870 106,280 -2.2
15/02/2016
9.00
 23,780 8.91 9.21 8.91 19,480 0 0.6
05/02/2016
8.91
 39,380 8.91 9.30 8.82 10,060 0 0.3
04/02/2016
8.91
 22,680 9.09 9.27 8.67 0 0 0
03/02/2016
9.09
 27,910 9.18 9.24 8.73 15,660 470 0.5
02/02/2016
9.18
 37,260 9.12 9.39 9.06 10,000 0 0.3
01/02/2016
9.12
 90,140 8.55 9.12 8.49 74,330 69,000 0.2
29/01/2016
8.55
 89,900 8.67 8.67 8.43 43,550 46,290 -0.1
28/01/2016
8.67
 32,180 8.67 8.76 8.49 13,000 0 0.4
27/01/2016
8.67
 38,110 8.58 8.79 8.37 16,880 4,800 0.3
26/01/2016
8.58
 126,090 8.07 8.61 8.01 106,783 57,863 1.4
25/01/2016
8.07
 79,460 7.57 8.07 8.04 35,000 40,000 -0.1
22/01/2016
7.57
 50,800 7.21 7.60 7.27 30,440 10,000 0.5
21/01/2016
7.21
 37,520 7.06 7.24 7.03 26,860 106,730 -1.9
20/01/2016
7.06
 26,610 7.30 7.51 7.06 0 2,600 -0.1
19/01/2016
7.30
 8,120 7.24 7.45 7.24 0 770 -0.0
18/01/2016
7.24
 35,200 7.42 7.42 7.12 17,520 0 0.4
15/01/2016
7.42
 18,180 7.57 7.60 7.42 7,450 1,730 0.1
14/01/2016
7.57
 56,960 7.66 7.66 7.45 0 75,000 -1.9
13/01/2016
7.66
 64,280 7.66 7.81 7.60 0 19,580 -0.5
12/01/2016
7.66
 62,970 7.54 7.72 7.42 24,520 3,910 0.5
11/01/2016
7.54
 49,890 7.51 7.63 7.36 100 150 -0.0
08/01/2016
7.51
 132,540 7.95 7.95 7.42 1,490 59,500 -1.5
07/01/2016
7.95
 133,010 7.95 7.95 7.48 0 15,000 -0.4
06/01/2016
7.95
 10,640 8.01 8.19 7.89 0 0 0
05/01/2016
8.01
 31,160 8.22 8.43 7.95 10 18,090 -0.5
04/01/2016
8.22
 49,170 8.73 8.73 8.22 2,580 27,310 -0.7
31/12/2015
8.73
 11,320 8.73 8.79 8.67 0 0 0
30/12/2015
8.73
 26,340 8.52 8.76 8.52 2,060 0 0.1
29/12/2015
8.52
 105,750 9.15 9.15 8.52 500 39,620 -1.1
28/12/2015
9.15
 2,510 9.51 9.54 9.15 0 0 0
25/12/2015
9.51
 8,990 9.57 9.57 9.12 0 0 0
24/12/2015
9.57
 88,180 9.69 10.17 9.12 10,000 40,000 -0.9
23/12/2015
9.69
 15,340 10.32 10.32 9.63 1,200 8,190 -0.2
22/12/2015
10.32
 22,350 10.26 10.47 10.17 20,480 5,000 0.5
21/12/2015
10.26
 40,380 10.32 10.32 10.23 39,520 26,500 0.4
18/12/2015
10.32
 42,830 10.32 10.47 10.29 40,000 33,950 0.2
17/12/2015
10.32
 34,080 10.56 10.59 10.26 0 30,460 -1.1
16/12/2015
10.56
 610 10.35 10.59 10.38 0 0 0
15/12/2015
10.35
 37,320 10.53 10.53 10.35 28,510 25,000 0.1
14/12/2015
10.53
 17,310 10.59 10.68 10.47 17,100 5,000 0.4
11/12/2015
10.59
 11,570 10.41 10.59 10.32 10,390 5,000 0.2
10/12/2015
10.41
 1,700 10.65 10.65 10.41 0 0 0
09/12/2015
10.65
 6,090 10.68 10.68 10.41 970 0 0.0
08/12/2015
10.68
 24,510 10.56 10.68 10.41 19,710 0 0.7
07/12/2015
10.56
 25,310 10.47 10.74 10.47 24,680 0 0.9
04/12/2015
10.47
 64,160 10.53 10.53 10.47 63,200 25,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |