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)
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
31/07/2014
8.70
 126,510 8.64 8.79 8.48 0 0 0
30/07/2014
8.64
 158,090 8.50 8.93 8.44 10,000 500 0.4
29/07/2014
8.50
 139,190 7.96 8.50 7.94 246,571 246,571 0
28/07/2014
7.96
 147,230 7.84 8.15 7.80 0 2,510 -0.1
25/07/2014
7.84
 118,710 7.67 7.86 7.67 2,000 20,310 -0.7
24/07/2014
7.67
 83,710 7.72 7.72 7.63 0 25,270 -1.0
23/07/2014
7.72
 95,130 7.86 7.86 7.59 0 26,100 -1.0
22/07/2014
7.86
 48,400 7.86 7.92 7.76 0 5,430 -0.2
21/07/2014
7.86
 97,250 7.67 7.88 7.74 0 1,000 -0.0
18/07/2014
7.67
 113,310 7.41 7.72 7.38 0 40,000 -1.6
17/07/2014
7.41
 31,120 7.43 7.47 7.36 0 0 0
16/07/2014
7.43
 49,980 7.32 7.51 7.32 0 1,000 -0.0
15/07/2014
7.32
 31,920 7.38 7.47 7.32 0 10,000 -0.4
14/07/2014
7.38
 67,460 7.53 7.53 7.38 20,000 30,990 -0.4
11/07/2014
7.53
 45,010 7.51 7.55 7.38 2,000 20,000 -0.7
10/07/2014
7.51
 60,720 7.61 7.63 7.30 0 10,000 -0.4
09/07/2014
7.61
 23,470 7.65 7.71 7.57 0 10,000 -0.4
08/07/2014
7.65
 34,080 7.63 7.72 7.57 0 0 0
07/07/2014
7.63
 28,740 7.71 7.71 7.61 0 0 0
04/07/2014
7.71
 34,580 7.67 7.76 7.69 12,000 0 0.5
03/07/2014
7.67
 38,680 7.86 7.96 7.67 5,000 0 0.2
02/07/2014
7.86
 67,420 7.76 7.94 7.63 8,510 0 0.3
01/07/2014
7.76
 64,260 8.00 8.00 7.76 9,000 0 0.4
30/06/2014
8.00
 51,830 8.04 8.13 7.80 5,000 0 0.2
27/06/2014
8.04
 171,690 7.51 8.04 7.47 1,270 0 0.0
26/06/2014
7.51
 77,990 7.10 7.59 7.12 730 0 0.0
25/06/2014
7.10
 26,460 6.70 7.14 6.89 0 0 0
24/06/2014
6.70
 149,980 6.27 6.70 6.27 1,000 10,000 -0.3
23/06/2014
6.27
 22,410 6.29 6.29 6.21 0 0 0
20/06/2014
6.29
 29,190 6.17 6.29 6.17 10,000 0 0.3
19/06/2014
6.17
 42,860 6.09 6.31 6.02 0 0 0
18/06/2014
6.09
 22,180 6.11 6.11 6.09 0 0 0
17/06/2014
6.11
 22,630 6.11 6.15 6.02 0 0 0
16/06/2014
6.11
 14,880 6.15 6.19 6.11 0 0 0
13/06/2014
6.15
 9,360 6.15 6.37 6.09 0 0 0
12/06/2014
6.15
 55,940 5.92 6.17 5.92 253,780 251,980 0.1
11/06/2014
5.92
 111,970 5.80 5.92 5.78 39,180 98,740 -1.8
10/06/2014
5.80
 56,630 5.84 5.84 5.80 0 35,910 -1.1
09/06/2014
5.84
 140,470 5.84 5.84 5.80 0 110,980 -3.3
06/06/2014
5.84
 82,710 5.84 5.86 5.82 0 70,090 -2.1
05/06/2014
5.84
 61,530 5.88 6.27 5.84 0 64,200 -1.9
04/06/2014
5.88
 75,350 6.23 6.23 5.88 0 38,020 -1.2
03/06/2014
6.23
 13,760 6.23 6.37 6.17 0 5,010 -0.2
02/06/2014
6.23
 19,590 6.25 6.25 6.21 0 14,580 -0.5
30/05/2014
6.25
 370,930 6.25 6.35 6.25 0 369,310 -12.0
29/05/2014
6.25
 11,400 6.21 6.39 6.21 0 0 0
28/05/2014
6.21
 10,010 6.13 6.21 6.21 0 0 0
27/05/2014
6.13
 13,600 6.04 6.19 6.04 0 0 0
26/05/2014
6.04
 27,140 6.13 6.21 5.80 0 0 0
23/05/2014
6.13
 39,320 6.15 6.17 6.13 0 0 0
22/05/2014
6.15
 37,270 6.25 6.25 6.11 0 0 0
21/05/2014
6.25
 10,720 6.29 6.29 6.21 0 0 0
20/05/2014
6.29
 17,890 6.31 6.31 6.21 0 0 0
19/05/2014
6.31
 15,900 6.31 6.31 6.11 0 800 -0.0
16/05/2014
6.31
 17,500 6.39 6.39 6.31 700 0 0.0
15/05/2014
6.39
 7,560 6.31 6.39 6.21 0 0 0
14/05/2014
6.31
 6,170 6.13 6.31 6.17 0 0 0
13/05/2014
6.13
 20,090 6.21 6.21 6.13 0 0 0
12/05/2014
6.21
 4,620 6.37 6.37 6.21 0 0 0
09/05/2014
6.37
 4,110 6.02 6.42 6.15 0 0 0
08/05/2014
6.02
 18,460 6.37 6.37 5.94 0 5,200 -0.2
07/05/2014
6.37
 14,700 6.25 6.37 6.13 0 0 0
06/05/2014
6.25
 14,120 6.17 6.25 6.04 0 400 -0.0
05/05/2014
6.17
 14,000 6.15 6.37 6.17 0 0 0
29/04/2014
6.15
 15,200 6.37 6.37 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |