CTCP Vĩnh Hoàn (vhc)

61
0.40
(0.66%)
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
(2026-02-23) 		-1.30 -2.10% 24,671,000 -194,400 -10.7
55.10
64.20
61
2 tháng
(2026-01-16) 		0.50 0.83% 66,345,000 2,323,200 147.3
55.10
69.20
61
3 tháng
(2025-12-17) 		6.20 11.40% 82,036,700 3,001,900 187.7
53
69.20
61
6 tháng
(2025-09-18) 		-0.77 -1.25% 161,336,300 -741,100 -25.5
51.90
69.20
61
12 tháng
(2025-03-24) 		-3.95 -6.13% 355,594,400 -9,128,703 -466.3
42.28
69.20
61
24 tháng
(2024-03-27) 		-11.77 -16.26% 546,557,200 -24,221,227 -1,552.9
42.28
74.53
61
36 tháng
(2023-04-03) 		18.81 45.02% 747,781,100 -21,002,044 -1,338.2
41.56
74.53
61
60 tháng
(2021-04-12) 		32.89 118.68% 1,334,817,800 -7,951,422 -326.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |