CTCP Vĩnh Hoàn (vhc)

63.50
2.50
(4.10%)
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)
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
15/07/2015
11.87
 129,610 11.84 12.02 11.81 209,410 101,000 4.3
14/07/2015
11.84
 42,580 12.08 12.08 11.75 5,500 0 0.2
13/07/2015
12.08
 161,100 11.78 12.17 11.78 71,650 0 2.9
10/07/2015
11.78
 134,580 11.57 11.90 11.60 76,790 0 3.0
09/07/2015
11.57
 134,720 11.57 11.60 11.48 91,140 1,200 3.5
08/07/2015
11.57
 289,520 11.48 11.69 11.48 232,200 70,000 6.3
07/07/2015
11.48
 111,040 11.33 11.66 11.33 67,410 0 2.6
06/07/2015
11.33
 83,350 11.12 11.39 11.12 32,780 0 1.2
03/07/2015
11.12
 57,340 11.42 11.48 11.12 0 1,000 -0.0
02/07/2015: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2015
11.42
 51,870 11.01 11.51 11.06 17,200 0 0.6
01/07/2015
11.01
 102,530 11.24 11.44 10.98 1,000 60,400 -2.3
30/06/2015
11.24
 135,200 11.65 11.76 11.24 65,000 62,100 0.1
29/06/2015
11.65
 253,310 11.33 11.79 11.24 98,000 500 3.9
26/06/2015
11.33
 237,350 11.12 11.50 11.09 103,620 0 4.0
25/06/2015
11.12
 32,900 11.18 11.18 11.09 25,360 0 1.0
24/06/2015
11.18
 82,140 11.18 11.18 11.09 99,750 50,000 1.9
23/06/2015
11.18
 149,950 11.18 11.18 11.06 118,700 50,000 2.6
22/06/2015
11.18
 29,970 11.18 11.18 11.06 24,830 0 0.9
19/06/2015
11.18
 330,110 10.77 11.30 11.06 119,760 0 4.6
18/06/2015
10.77
 60,360 10.68 10.83 10.71 38,000 0 1.4
17/06/2015
10.68
 124,980 10.71 10.77 10.66 172,140 64,380 4.0
16/06/2015
10.71
 34,370 10.77 10.86 10.63 510 0 0.0
15/06/2015
10.77
 62,260 10.89 10.89 10.71 0 220 -0.0
12/06/2015
10.89
 94,970 10.86 10.92 10.77 8,390 0 0.3
11/06/2015
10.86
 71,550 10.83 10.95 10.77 35,660 0 1.3
10/06/2015
10.83
 90,300 10.80 10.89 10.71 69,410 0 2.6
09/06/2015
10.80
 159,910 10.63 10.86 10.63 70,080 0 2.6
08/06/2015
10.63
 88,170 10.51 10.77 10.54 37,400 0 1.4
05/06/2015
10.51
 145,960 10.48 10.57 10.34 5,250 100,950 -3.4
04/06/2015
10.48
 89,760 10.63 10.66 10.45 0 30,000 -1.1
03/06/2015
10.63
 126,990 10.83 10.92 10.63 65,000 21,870 1.6
02/06/2015
10.83
 128,790 10.89 10.92 10.83 80,000 12,670 2.5
01/06/2015
10.89
 132,580 10.89 11.03 10.86 89,980 1,870 3.3
29/05/2015
10.89
 203,420 10.66 10.92 10.71 115,680 0 4.3
28/05/2015
10.66
 105,510 10.74 10.77 10.63 43,000 0 1.6
27/05/2015
10.74
 91,550 10.71 10.77 10.63 48,260 0 1.8
26/05/2015
10.71
 95,140 10.80 10.95 10.71 39,500 0 1.5
25/05/2015
10.80
 204,160 10.42 10.89 10.54 21,800 0 0.8
22/05/2015
10.42
 105,970 10.10 10.57 10.04 9,200 0 0.3
21/05/2015
10.10
 81,310 10.31 10.34 10.10 27,850 0 1.0
20/05/2015
10.31
 103,460 9.69 10.36 9.78 7,110 0 0.2
19/05/2015
9.69
 43,910 9.81 9.81 9.67 0 0 0
18/05/2015
9.81
 214,140 10.02 10.02 9.43 50,000 7,380 1.4
15/05/2015
10.02
 88,410 10.25 10.28 10.02 0 0 0
14/05/2015
10.25
 84,780 10.48 10.54 10.19 300 0 0.0
13/05/2015
10.48
 138,030 10.48 10.60 10.19 30,000 0 1.1
12/05/2015
10.48
 111,850 10.80 10.80 10.48 15,000 0 0.6
11/05/2015
10.80
 112,450 10.98 10.98 10.71 66,220 0 2.5
08/05/2015
10.98
 306,530 10.48 11.09 10.63 32,000 0 1.2
07/05/2015
10.48
 114,630 10.48 10.54 10.45 65,000 1,160 2.3
06/05/2015
10.48
 185,580 10.39 10.54 10.39 103,000 0 3.7
05/05/2015
10.39
 63,160 10.19 10.45 10.16 0 9,700 -0.3
04/05/2015
10.19
 99,380 10.51 10.71 10.19 9,990 0 0.4
27/04/2015
10.51
 121,750 10.86 10.86 10.48 2,380 0 0.1
24/04/2015
10.86
 103,080 10.92 10.92 10.71 200 0 0.0
23/04/2015
10.92
 163,890 10.86 11.03 10.68 10,000 0 0.4
22/04/2015
10.86
 215,280 11.21 11.21 10.77 0 0 0
21/04/2015
11.21
 135,160 11.35 11.35 11.09 54,950 0 2.1
20/04/2015
11.35
 3,140 11.35 11.35 11.18 1,000 0 0.0
17/04/2015
11.35
 69,470 11.35 11.38 11.27 34,660 0 1.4
16/04/2015
11.35
 246,140 11.38 11.44 11.15 107,350 47,740 2.3
15/04/2015
11.38
 160,750 11.44 11.44 11.27 58,800 0 2.3
14/04/2015
11.44
 68,560 11.56 11.56 11.44 44,490 0 1.8
13/04/2015
11.56
 34,650 11.70 11.70 11.47 12,100 50 0.5

Chính sách bảo mật | Điều khoản sử dụng |