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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |