CTCP Vĩnh Hoàn (vhc)

63.60
2.60
(4.26%)
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)
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
03/12/2015
10.53
 36,450 10.56 10.56 10.53 34,850 0 1.2
02/12/2015
10.56
 71,190 10.59 10.59 10.53 441,820 383,480 2.1
01/12/2015
10.59
 16,770 10.47 10.59 10.47 210,960 200,000 0.4
30/11/2015
10.47
 89,290 10.59 10.71 10.47 166,920 115,000 1.8
27/11/2015
10.59
 56,750 10.71 10.74 10.59 50,420 0 1.8
26/11/2015
10.71
 60,270 10.68 10.77 10.62 55,820 0 2.0
25/11/2015
10.68
 38,570 10.62 10.68 10.62 36,100 2,270 1.2
24/11/2015
10.62
 23,970 10.77 10.77 10.62 19,450 2,830 0.6
23/11/2015
10.77
 85,950 10.71 10.77 10.65 74,250 500 2.6
20/11/2015
10.71
 112,470 10.74 10.74 10.50 93,670 6,520 3.1
19/11/2015
10.74
 42,220 10.77 10.77 10.47 25,530 0 0.9
18/11/2015
10.77
 72,450 10.77 10.77 10.56 62,430 4,920 2.1
17/11/2015
10.77
 91,590 10.77 10.77 10.50 76,250 5,820 2.5
16/11/2015
10.77
 79,470 10.83 10.83 10.71 40,060 0 1.4
13/11/2015
10.83
 310,010 10.47 10.86 10.59 485,750 300 17.4
12/11/2015
10.47
 35,100 10.53 10.53 10.41 3,000 6,080 -0.1
11/11/2015
10.53
 17,950 10.74 10.74 10.53 1,000 0 0.0
10/11/2015
10.74
 11,890 10.80 10.80 10.47 400 0 0.0
09/11/2015
10.80
 15,820 10.80 10.89 10.68 2,000 2,000 0.0
06/11/2015
10.80
 44,330 10.89 10.89 10.71 7,600 0 0.3
05/11/2015
10.89
 32,280 10.80 10.89 10.74 301,000 0 10.9
04/11/2015
10.80
 73,470 10.71 10.92 10.68 300,000 500 10.7
03/11/2015
10.71
 46,370 10.65 10.77 10.56 1,000 990 0.0
02/11/2015
10.65
 60,550 10.77 10.77 10.62 12,700 400 0.4
30/10/2015
10.77
 47,590 10.89 10.92 10.77 1,000 0 0.0
29/10/2015
10.89
 167,730 10.80 10.92 10.80 1,200 0 0.0
28/10/2015
10.80
 94,100 10.77 10.83 10.74 25,500 0 0.9
27/10/2015
10.77
 56,980 10.77 10.86 10.74 12,450 0 0.4
26/10/2015
10.77
 89,590 10.98 10.98 10.77 11,200 0 0.4
23/10/2015
10.98
 24,150 10.98 10.98 10.86 1,300 1,010 0.0
22/10/2015
10.98
 36,610 10.98 11.01 10.89 1,900 3,000 -0.0
21/10/2015
10.98
 86,250 10.98 11.06 10.95 3,550 10,010 -0.2
20/10/2015
10.98
 49,450 11.03 11.03 10.92 0 0 0
19/10/2015
11.03
 28,560 11.01 11.06 11.01 3,000 700 0.1
16/10/2015
11.01
 159,130 11.09 11.18 11.01 22,060 1,450 0.8
15/10/2015
11.09
 104,360 11.01 11.18 11.01 11,800 0 0.4
14/10/2015
11.01
 43,550 11.09 11.09 10.95 5,060 0 0.2
13/10/2015
11.09
 70,510 11.09 11.18 11.06 11,290 0 0.4
12/10/2015
11.09
 88,690 11.06 11.12 11.01 0 0 0
09/10/2015
11.06
 107,010 11.27 11.30 11.06 5,670 0 0.2
08/10/2015
11.27
 121,560 11.27 11.36 11.15 16,520 0 0.6
07/10/2015
11.27
 195,010 11.60 11.63 11.21 19,000 0 0.7
06/10/2015
11.60
 393,110 11.12 11.78 11.36 61,230 2,480 2.3
05/10/2015
11.12
 198,570 10.77 11.15 10.92 85,940 2,280 3.1
02/10/2015
10.77
 93,810 10.83 10.92 10.74 0 43,090 -1.6
01/10/2015
10.83
 49,220 10.92 10.92 10.83 10 0 0.0
30/09/2015
10.92
 61,110 10.98 11.01 10.92 40 570 -0.0
29/09/2015
10.98
 36,020 11.06 11.06 10.92 5,700 0 0.2
28/09/2015
11.06
 47,870 11.01 11.21 11.03 0 0 0
25/09/2015
11.01
 50,660 10.80 11.01 10.80 1,070 0 0.0
24/09/2015
10.80
 16,940 10.89 10.89 10.80 80 0 0.0
23/09/2015
10.89
 12,750 10.86 10.89 10.80 30 0 0.0
22/09/2015
10.86
 34,130 10.83 11.01 10.86 19,510 0 0.7
21/09/2015
10.83
 39,090 10.68 10.95 10.68 770 0 0.0
18/09/2015
10.68
 48,450 10.77 10.89 10.56 1,360 810 0.0
17/09/2015
10.77
 6,900 10.83 10.95 10.74 180 0 0.0
16/09/2015
10.83
 41,380 10.62 10.92 10.77 33,450 0 1.2
15/09/2015
10.62
 14,370 10.53 10.74 10.50 160 0 0.0
14/09/2015
10.53
 154,320 11.03 11.03 10.32 20,800 0 0.7
11/09/2015
11.03
 117,190 11.15 11.24 11.03 830 0 0.0
10/09/2015
11.15
 24,510 11.18 11.18 10.92 750 0 0.0
09/09/2015
11.18
 43,200 11.03 11.27 11.06 300 0 0.0
08/09/2015
11.03
 8,910 11.01 11.15 11.03 630 550 0.0
07/09/2015
11.01
 2,580 11.06 11.06 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |