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)
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
10/04/2015
11.70
 347,840 11.62 11.85 11.65 179,000 0 7.2
09/04/2015
11.62
 157,170 11.35 11.62 11.35 75,840 5,000 2.8
08/04/2015
11.35
 146,600 11.35 11.41 11.35 108,330 0 4.2
07/04/2015
11.35
 49,440 11.24 11.47 11.06 24,350 0 0.9
06/04/2015
11.24
 65,380 10.98 11.35 10.98 49,610 0 1.9
03/04/2015
10.98
 68,940 11.06 11.09 10.92 15,230 0 0.6
02/04/2015
11.06
 54,040 10.77 11.06 10.68 12,940 410 0.5
01/04/2015
10.77
 201,370 10.98 11.03 10.63 53,150 0 2.0
31/03/2015
10.98
 51,350 10.98 11.09 10.95 43,780 3,500 1.5
30/03/2015
10.98
 54,680 11.35 11.41 10.95 2,260 3,420 -0.0
27/03/2015
11.35
 87,490 11.47 11.53 11.35 14,060 0 0.6
26/03/2015
11.47
 86,570 11.30 11.47 11.21 22,650 0 0.9
25/03/2015
11.30
 118,470 11.30 11.33 11.24 37,850 30,000 0.3
24/03/2015
11.30
 110,190 11.35 11.35 11.18 37,850 30,000 0.3
23/03/2015
11.35
 227,120 11.65 11.65 11.35 0 0 0
20/03/2015
11.65
 65,040 11.65 11.70 11.56 12,520 5,500 0.3
19/03/2015
11.65
 167,610 11.41 11.70 11.41 40,500 0 1.6
18/03/2015
11.41
 105,320 11.62 11.65 11.41 0 50,600 -2.0
17/03/2015
11.62
 118,190 11.50 11.67 11.38 10,000 54,470 -1.8
16/03/2015
11.50
 147,020 11.82 11.82 11.50 40 52,560 -2.1
13/03/2015
11.82
 112,530 11.82 12.05 11.79 10,400 50,000 -1.6
12/03/2015
11.82
 68,670 11.82 11.94 11.76 5,000 50 0.2
11/03/2015
11.82
 69,760 11.97 12.02 11.82 300 14,600 -0.6
10/03/2015
11.97
 74,530 11.94 12.08 11.76 0 68,700 -2.8
09/03/2015
11.94
 111,900 12.20 12.20 11.94 310 31,300 -1.3
06/03/2015
12.20
 80,730 12.20 12.26 11.99 7,130 0 0.3
05/03/2015
12.20
 83,410 12.37 12.37 12.20 30,020 22,000 0.3
04/03/2015
12.37
 199,850 12.11 12.43 11.97 94,560 6,000 3.7
03/03/2015
12.11
 247,540 11.88 12.14 11.79 95,330 72,500 0.9
02/03/2015
11.88
 138,440 12.20 12.20 11.88 0 60,000 -2.5
27/02/2015
12.20
 215,500 12.52 12.61 12.14 0 0 0
26/02/2015
12.52
 53,470 12.64 12.75 12.43 270 0 0.0
25/02/2015
12.64
 141,880 13.10 13.10 12.64 69,920 0 3.1
24/02/2015
13.10
 334,140 12.64 13.10 12.14 536,180 221,200 12.9
13/02/2015
12.64
 56,030 12.72 12.75 12.55 15,010 0 0.7
12/02/2015
12.72
 102,020 12.96 12.96 12.72 155,500 137,150 0.8

Chính sách bảo mật | Điều khoản sử dụng |