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)
22/12/2014
11.01
 148,700 10.95 11.03 10.92 100,000 30,000 2.6
19/12/2014
10.95
 114,640 11.09 11.12 10.95 200,000 0 7.6
18/12/2014
11.09
 85,670 11.09 11.18 10.92 47,480 20,000 1.0
17/12/2014
11.09
 301,100 11.21 11.33 10.63 135,000 16,000 4.4
16/12/2014
11.21
 77,850 11.41 11.47 11.21 42,080 0 1.6
15/12/2014
11.41
 125,950 11.41 11.53 11.38 130,000 0 5.1
12/12/2014
11.41
 191,070 11.30 11.47 11.30 138,500 0 5.4
11/12/2014
11.30
 130,060 11.33 11.50 11.21 71,200 400 2.8
10/12/2014
11.33
 214,900 10.95 11.35 10.92 105,410 630 4.1
09/12/2014
10.95
 352,650 11.35 11.47 10.92 150,000 500 5.8
08/12/2014
11.35
 375,180 11.30 11.59 11.18 282,740 0 11.0
05/12/2014
11.30
 194,430 11.18 11.38 11.06 82,080 0 3.2
04/12/2014
11.18
 178,010 11.53 11.65 11.18 0 0 0
03/12/2014
11.53
 675,310 11.30 11.79 11.30 342,650 119,770 8.8
02/12/2014
11.30
 580,990 10.89 11.33 10.77 384,000 27,780 13.4
01/12/2014
10.89
 196,920 10.92 11.03 10.71 73,000 20,000 2.0
28/11/2014
10.92
 465,970 10.48 11.09 10.48 166,000 430 6.2
27/11/2014
10.48
 233,360 9.90 10.48 9.75 116,400 13,000 3.7
26/11/2014
9.90
 229,220 10.25 10.34 9.90 35,000 0 1.2
25/11/2014
10.25
 185,470 10.45 10.45 10.16 15,800 0 0.6
24/11/2014
10.45
 156,680 10.63 10.63 10.45 85,640 3,100 3.0
21/11/2014
10.63
 244,780 10.68 10.77 10.45 99,900 0 3.6
20/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/11/2014
10.68
 387,450 10.38 11.09 10.63 0 0 0
19/11/2014
10.38
 505,720 10.58 10.68 10.29 8,630 0 0.5
18/11/2014
10.58
 360,340 10.68 10.77 10.48 14,700 0 0.8
17/11/2014
10.68
 312,850 10.77 10.77 10.48 33,260 0 1.8
14/11/2014
10.77
 494,720 10.87 10.87 10.38 23,130 800 1.2
13/11/2014
10.87
 725,760 11.06 11.26 10.68 11,000 50,000 -2.2
12/11/2014
11.06
 920,420 11.26 11.35 10.77 0 99,390 -5.6
11/11/2014
11.26
 665,900 11.26 11.55 11.16 0 78,380 -4.6
10/11/2014
11.26
 636,870 10.77 11.45 10.68 400 51,380 -3.0
07/11/2014
10.77
 457,750 10.58 10.87 10.38 0 0 0
06/11/2014
10.58
 172,080 10.68 10.77 10.38 0 0 0
05/11/2014
10.68
 306,720 10.77 10.87 10.29 10 0 0.0
04/11/2014
10.77
 404,420 10.29 10.87 10.29 400 0 0.0
03/11/2014
10.29
 311,660 10.19 10.38 10.19 100 60,000 -3.2
31/10/2014
10.19
 376,180 10.19 10.48 10.09 400 0 0.0
30/10/2014
10.19
 665,830 9.55 10.19 10.09 1,380 0 0.1
29/10/2014
9.55
 71,300 8.93 9.55 9.51 0 0 0
28/10/2014
8.93
 179,760 8.91 9.10 8.70 1,000 0 0.0
27/10/2014
8.91
 65,320 9.30 9.30 8.83 0 0 0
24/10/2014
9.30
 34,140 9.32 9.41 9.24 0 0 0
23/10/2014
9.32
 115,170 9.80 9.90 9.32 5,000 46,000 -2.0
22/10/2014
9.80
 102,950 9.80 10.09 9.70 0 50,000 -2.5
21/10/2014
9.80
 95,410 9.70 10.00 9.70 40 31,000 -1.6
20/10/2014
9.70
 62,790 10.09 10.09 9.70 0 0 0
17/10/2014
10.09
 37,020 10.09 10.19 9.59 0 2,020 -0.1
16/10/2014
10.09
 242,680 10.58 10.58 9.90 0 0 0
15/10/2014
10.58
 136,060 10.58 10.77 10.19 0 2,000 -0.1
14/10/2014
10.58
 139,650 11.26 11.26 10.58 0 8,500 -0.5
13/10/2014
11.26
 82,020 11.65 11.65 11.16 6,500 0 0.4
10/10/2014
11.65
 337,880 11.35 12.13 11.45 1,000 0 0.1
09/10/2014
11.35
 576,780 10.68 11.35 10.68 2,500 0 0.1
08/10/2014
10.68
 97,740 10.77 10.77 10.58 0 0 0
07/10/2014
10.77
 95,460 10.77 10.77 10.68 0 0 0
06/10/2014
10.77
 71,290 10.68 10.77 10.58 0 0 0
03/10/2014
10.68
 54,990 10.68 10.68 10.48 0 0 0
02/10/2014
10.68
 81,540 10.77 10.77 10.48 0 0 0
01/10/2014
10.77
 100,030 10.48 10.77 10.48 5,000 0 0.3
30/09/2014
10.48
 21,480 10.48 10.48 10.29 0 0 0
29/09/2014
10.48
 30,400 10.58 10.58 10.38 1,000 0 0.1
26/09/2014
10.58
 96,620 10.58 10.68 10.48 7,350 0 0.4
25/09/2014
10.58
 74,780 10.58 10.58 10.38 21,650 510 1.1
24/09/2014
10.58
 140,450 10.58 10.58 10.38 50,000 0 2.7
23/09/2014
10.58
 106,100 10.48 10.58 10.29 0 0 0
22/09/2014
10.48
 112,490 10.29 10.48 10.09 0 25,800 -1.4
19/09/2014
10.29
 49,710 10.38 10.38 9.80 0 23,800 -1.2
18/09/2014
10.38
 64,570 10.58 10.58 10.00 0 5,000 -0.3
17/09/2014
10.58
 210,290 10.77 10.77 10.29 50,000 68,000 -1.0
16/09/2014
10.77
 71,020 10.77 10.77 10.58 1,000 1,000 -0.0
15/09/2014
10.77
 249,270 10.77 11.06 10.77 70 24,000 -1.3
12/09/2014
10.77
 127,760 10.68 10.87 10.68 0 0 0
11/09/2014
10.68
 88,270 10.87 10.87 10.58 0 14,030 -0.8
10/09/2014
10.87
 102,260 10.68 10.87 10.48 0 0 0
09/09/2014
10.68
 112,540 10.68 11.06 10.48 0 0 0
08/09/2014
10.68
 275,770 10.00 10.68 10.09 0 138,899 -7.6
05/09/2014
10.00
 85,230 9.90 10.09 9.90 0 30,000 -1.5
04/09/2014
9.90
 92,140 9.90 10.09 9.80 0 10,000 -0.5
03/09/2014
9.90
 90,580 9.90 10.09 9.80 100 0 0.0
29/08/2014
9.90
 100,760 10.09 10.19 9.90 800 0 0.0
28/08/2014
10.09
 91,470 10.38 10.38 9.90 1,560 400 0.1
27/08/2014
10.38
 91,050 10.00 10.38 9.90 50,000 0 2.6
26/08/2014
10.00
 127,650 10.48 10.48 9.90 0 13,400 -0.7
25/08/2014
10.48
 118,170 9.90 10.48 9.70 50,400 20,000 1.6
22/08/2014
9.90
 97,100 9.30 9.90 9.28 6,880 0 0.3
21/08/2014
9.30
 87,890 9.04 9.30 8.99 15,910 0 0.7
20/08/2014
9.04
 115,410 9.03 9.04 8.99 7,240 0 0.3
19/08/2014
9.03
 141,800 8.85 9.04 8.68 0 0 0
18/08/2014
8.85
 150,300 9.30 9.30 8.85 5,000 0 0.2
15/08/2014
9.30
 98,010 9.32 9.32 9.18 0 0 0
14/08/2014
9.32
 130,040 9.28 9.36 9.12 0 0 0
13/08/2014
9.28
 88,980 9.32 9.63 9.08 510 26,000 -1.2
12/08/2014
9.32
 131,470 9.14 9.41 9.12 0 50,000 -2.4
11/08/2014
9.14
 102,960 9.03 9.51 9.03 0 24,950 -1.2
08/08/2014
9.03
 35,680 9.22 9.32 9.03 800 0 0.0
07/08/2014
9.22
 12,750 9.22 9.37 9.04 0 0 0
06/08/2014
9.22
 64,750 9.32 9.41 8.97 0 200 -0.0
05/08/2014
9.32
 96,370 9.10 9.70 9.14 0 12,630 -0.6
04/08/2014
9.10
 52,020 9.10 9.28 8.79 0 0 0
01/08/2014
9.10
 116,000 8.70 9.10 8.54 25,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |