CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-17) 		0.40 0.80% 9,779,800 0 0
50.30
60.20
50.30
2 tháng
(2026-07-20) 		0.40 0.80% 18,214,900 0 0
50.30
60.50
50.30
3 tháng
(2026-06-18) 		0.40 0.80% 28,096,100 0 0
50.30
60.50
50.30
6 tháng
(2026-03-20) 		0.40 0.80% 56,973,700 0 0
50.30
68.20
50.30
12 tháng
(2025-09-22) 		2.09 4.30% 137,555,500 0 0
48.61
69.50
50.30
24 tháng
(2024-09-26) 		3.42 7.24% 282,831,400 0 0
45.61
74.41
50.30
36 tháng
(2023-10-02) 		0.10 0.20% 399,490,000 0 0
38.22
74.90
50.30
60 tháng
(2021-10-12) 		9.78 23.90% 826,139,100 11,807,898 915.2
38.22
84.73
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
55.60
 397,900 55.40 55.90 55.20 0 0 0
09/12/2025
55.20
 921,400 56.20 56.50 55 0 0 0
08/12/2025
56.10
 695,700 57.10 57.10 56.10 0 0 0
05/12/2025
56.80
 760,500 57.70 57.80 56.80 0 0 0
04/12/2025
57.60
 689,700 57.60 57.90 57 0 0 0
03/12/2025
57.50
 473,800 57 57.50 56.80 0 0 0
02/12/2025
57
 863,700 57.50 57.50 56.70 0 0 0
01/12/2025
57.50
 482,100 57.30 57.70 56.80 0 0 0
28/11/2025
57.60
 1,214,700 57.70 57.90 56.60 0 0 0
27/11/2025
57.80
 535,000 58.50 59 57.80 0 0 0
26/11/2025
58.50
 620,400 57.80 58.50 57.30 0 0 0
25/11/2025
57.50
 865,000 58.50 58.50 57 0 0 0
24/11/2025
58.40
 648,700 58.50 58.50 57.70 0 0 0
21/11/2025
58.40
 1,397,900 57.10 58.60 56.60 0 0 0
20/11/2025
57.60
 1,421,900 58.60 58.60 57.20 0 0 0
19/11/2025
58.30
 2,337,300 60.70 60.70 58 0 0 0
18/11/2025
60.70
 4,256,400 59 61 58.80 0 0 0
17/11/2025
58.70
 1,222,100 59.20 59.60 58 0 0 0
14/11/2025
58.60
 1,005,400 58.90 59.90 58.30 0 0 0
13/11/2025
58.80
 2,038,200 57.40 59.20 57.30 0 0 0
12/11/2025
57.20
 628,900 57.20 57.40 56.70 0 0 0
11/11/2025
56.80
 635,900 56.30 57.10 55.90 0 0 0
10/11/2025
56
 929,800 55.90 57 55.50 0 0 0
07/11/2025
56
 1,558,100 57.70 57.90 55.60 0 0 0
06/11/2025
57.70
 903,700 59.30 59.30 57.70 0 0 0
05/11/2025
58.70
 2,430,200 58 60.20 57.60 0 0 0
04/11/2025
58.20
 2,085,000 57.20 58.50 55.20 0 0 0
03/11/2025
57.20
 1,354,000 58.60 59.50 57.20 0 0 0
31/10/2025
59
 2,295,300 57.80 59.80 57.80 0 0 0
30/10/2025
57.60
 1,067,400 58.40 59.10 57.50 0 0 0
29/10/2025
58.30
 2,622,000 57.10 58.90 56.70 0 0 0
28/10/2025
56.20
 562,200 56 56.20 54.60 0 0 0
27/10/2025
55.30
 1,072,200 56.60 56.60 55.30 0 0 0
24/10/2025
54.30
 528,200 54.70 55.20 53.90 0 0 0
23/10/2025
54.70
 450,400 55.60 55.60 54.50 0 0 0
22/10/2025
55.60
 859,700 54.70 55.60 53.90 0 0 0
21/10/2025
54
 1,033,400 52.60 54 52.10 0 0 0
20/10/2025
51.90
 1,466,900 54.80 55.20 50.70 0 0 0
17/10/2025
54.40
 618,400 54.30 55 54.20 0 0 0
16/10/2025
54.30
 429,300 54.20 55 54.20 0 0 0
15/10/2025
54.20
 1,082,000 55.20 55.40 54.20 0 0 0
14/10/2025
55.10
 1,153,200 56.60 56.80 55.10 0 0 0
13/10/2025
56.50
 946,200 56 56.70 55.90 0 0 0
10/10/2025
56.50
 2,239,300 55.30 57.40 55.20 0 0 0
09/10/2025
55.20
 586,700 55.20 55.70 55 0 0 0
08/10/2025
55.20
 1,767,300 55 55.80 54.70 0 0 0
07/10/2025
54.60
 806,100 55.60 55.60 54.50 0 0 0
06/10/2025
55.60
 1,116,700 55.40 55.60 55.10 0 0 0
03/10/2025
55.10
 1,254,200 54.10 55.60 53.70 0 0 0
02/10/2025
54
 1,025,300 55.20 55.20 54 0 0 0
01/10/2025
55.10
 1,636,900 55.80 55.80 54.60 0 0 0
30/09/2025
55.70
 1,533,400 55.50 56.50 55.20 0 0 0
29/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2025
55.50
 1,764,900 58 58.20 55.50 0 0 0
26/09/2025
57.50
 1,002,000 57.79 57.89 57.21 0 0 0
25/09/2025
57.79
 2,107,700 58.47 58.56 57.31 0 0 0
24/09/2025
58.47
 2,551,700 58.66 58.76 57.11 0 0 0
23/09/2025
58.85
 878,400 58.56 59.72 58.18 0 0 0
22/09/2025
58.37
 2,779,800 60.30 60.69 56.53 0 0 0
19/09/2025
60.30
 1,586,900 61.37 61.75 60.21 0 0 0
18/09/2025
61.37
 2,234,900 62.14 62.72 60.40 0 0 0
17/09/2025
62.04
 2,327,600 63.49 63.78 61.95 0 0 0
16/09/2025
63.49
 3,266,900 62.43 64.07 61.85 0 0 0
15/09/2025
62.14
 4,817,000 58.66 62.14 58.47 0 0 0
12/09/2025
58.08
 2,517,000 58.37 59.34 57.79 0 0 0
11/09/2025
57.69
 2,374,000 56.15 57.89 55.95 0 0 0
10/09/2025
56.05
 964,500 56.34 56.92 56.05 0 0 0
09/09/2025
56.34
 1,172,800 56.44 56.44 55.18 0 0 0
08/09/2025
56.15
 2,043,100 56.53 57.60 56.05 0 0 0
05/09/2025
56.24
 1,625,500 56.63 57.79 56.15 0 0 0
04/09/2025
56.24
 1,551,900 56.24 56.73 55.66 0 0 0
03/09/2025
55.66
 652,200 55.28 55.86 54.99 0 0 0
02/09/2025
70
 929,800 71 71.60 70 0 0 0
01/09/2025
68
 993,400 69 69.40 67.50 0 0 0
29/08/2025
54.99
 641,300 55.86 55.95 54.89 0 0 0
28/08/2025
55.57
 761,000 54.89 56.15 54.31 0 0 0
27/08/2025
54.31
 1,085,200 55.18 55.57 54.31 0 0 0
26/08/2025
55.37
 1,204,600 53.25 55.37 53.25 0 0 0
25/08/2025
53.15
 1,166,400 54.31 55.08 53.15 0 0 0
22/08/2025
53.83
 1,405,900 54.50 55.37 53.34 0 0 0
21/08/2025
54.50
 1,749,100 55.86 55.86 53.92 0 0 0
20/08/2025
55.18
 1,851,800 56.44 57.11 54.60 0 0 0
19/08/2025
56.24
 1,700,900 56.15 57.11 55.66 0 0 0
18/08/2025
56.05
 1,847,700 57.11 57.50 55.86 0 0 0
15/08/2025
57.02
 2,723,800 59.34 59.34 56.34 0 0 0
14/08/2025
48.61
 251,500 48.51 49.67 48.32 0 0 0
13/08/2025
60.21
 5,124,600 57.98 60.50 57.11 0 0 0
12/08/2025
57.60
 1,919,100 56.92 57.79 56.92 0 0 0
11/08/2025
56.82
 1,413,700 57.02 57.11 56.15 0 0 0
08/08/2025
56.53
 2,301,200 58.47 58.47 55.95 0 0 0
07/08/2025
57.60
 1,785,400 58.76 58.85 57.31 0 0 0
06/08/2025
58.08
 3,897,200 56.24 58.56 55.66 0 0 0
05/08/2025
56.05
 3,009,400 56.63 57.02 54.79 0 0 0
04/08/2025
56.24
 2,588,600 54.79 56.63 54.41 0 0 0
01/08/2025
53.83
 883,700 54.89 54.89 53.44 0 0 0
31/07/2025
54.70
 1,190,600 54.79 54.99 53.15 0 0 0
30/07/2025
54.12
 1,437,600 53.05 54.21 53.05 0 0 0
29/07/2025
52.86
 3,168,400 56.92 56.92 52.86 0 0 0
28/07/2025
56.44
 2,428,800 56.53 56.92 55.95 0 0 0
25/07/2025
56.15
 3,823,100 56.34 57.31 56.05 0 0 0
24/07/2025
56.24
 3,373,800 55.86 57.31 55.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |