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)
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
04/09/2015
11.06
 8,540 11.12 11.12 11.01 0 950 -0.0
03/09/2015
11.12
 6,750 11.09 11.12 11.06 0 3,950 -0.1
01/09/2015
11.09
 3,480 11.09 11.21 11.06 0 0 0
31/08/2015
11.09
 42,040 11.33 11.36 11.09 32,950 0 1.2
28/08/2015
11.33
 108,650 11.03 11.33 10.95 86,000 0 3.2
27/08/2015
11.03
 18,880 11.03 11.15 10.92 0 0 0
26/08/2015
11.03
 18,110 10.77 11.03 10.83 310 1,050 -0.0
25/08/2015
10.77
 39,840 10.53 10.77 10.17 10,010 2,300 0.3
24/08/2015
10.53
 153,530 11.30 11.30 10.53 49,950 0 1.8
21/08/2015
11.30
 70,780 11.42 11.42 11.01 20,100 1,050 0.7
20/08/2015
11.42
 35,560 11.42 11.51 11.30 23,900 0 0.9
19/08/2015
11.42
 77,400 11.15 11.48 11.18 30,000 2,340 1.1
18/08/2015
11.15
 31,070 11.21 11.21 11.09 1,800 2,660 -0.0
17/08/2015
11.21
 21,020 11.33 11.33 11.12 0 0 0
14/08/2015
11.33
 34,370 11.18 11.36 11.18 0 0 0
13/08/2015
11.18
 74,140 11.54 11.54 11.15 200 0 0.0
12/08/2015
11.54
 45,990 11.75 11.75 11.54 4,000 0 0.2
11/08/2015
11.75
 23,740 11.81 11.84 11.75 10,300 90 0.4
10/08/2015
11.81
 20,100 11.75 11.90 11.69 0 1,710 -0.1
07/08/2015
11.75
 28,350 11.93 11.93 11.69 10,000 0 0.4
06/08/2015
11.93
 46,720 11.93 11.96 11.66 32,540 2,400 1.2
05/08/2015
11.93
 50,820 11.69 11.93 11.69 114,450 510 4.5
04/08/2015
11.69
 45,120 11.66 11.75 11.54 127,100 105,770 0.8
03/08/2015
11.66
 261,480 12.20 12.20 11.36 82,230 12,200 2.7
31/07/2015
12.20
 70,600 12.23 12.38 12.17 82,630 300 3.4
30/07/2015
12.23
 131,330 12.20 12.23 11.96 52,080 13,550 1.6
29/07/2015
12.20
 62,770 12.44 12.44 12.20 4,580 0 0.2
28/07/2015
12.44
 211,640 12.47 12.86 12.41 123,170 10,000 4.8
27/07/2015
12.47
 617,200 11.66 12.47 11.75 112,670 250 4.5
24/07/2015
11.66
 47,920 11.66 11.78 11.51 2,290 0 0.1
23/07/2015
11.66
 18,450 11.63 11.90 11.57 5,000 0 0.2
22/07/2015
11.63
 100,570 11.42 11.81 11.39 171,940 61,970 4.3
21/07/2015
11.42
 38,680 11.66 11.66 11.39 2,500 13,460 -0.4
20/07/2015
11.66
 80,600 11.54 11.66 11.48 137,140 115,540 0.8
17/07/2015
11.54
 98,910 11.66 11.93 11.54 27,900 10,000 0.7
16/07/2015
11.66
 33,170 11.87 11.87 11.66 8,640 20,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |