CTCP Vĩnh Hoàn (vhc)

76
0.30
(0.40%)
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
(2024-04-19) 		6.20 8.92% 19,580,800 -1,929,824 -153.8
69.50
78.50
75.70
2 tháng
(2024-03-19) 		-1.50 -1.94% 35,654,000 -2,446,224 -193.2
69.50
79.30
75.70
3 tháng
(2024-02-19) 		10.70 16.46% 63,673,800 -1,576,321 -133.4
63.70
79.30
75.70
6 tháng
(2023-11-20) 		19.12 33.78% 103,874,600 -382,821 -34.9
53.35
79.30
75.70
12 tháng
(2023-05-24) 		29.38 63.43% 214,823,600 1,537,079 72.8
46.08
79.30
75.70
24 tháng
(2022-05-30) 		-5.40 -6.66% 403,014,800 10,759,041 847.4
43.17
90.15
75.70
36 tháng
(2021-06-03) 		44.88 145.61% 786,698,200 17,061,141 1,173.0
28.26
90.15
75.70
60 tháng
(2019-06-14) 		44.57 143.16% 1,067,065,380 -5,509,299 278.7
14.96
90.15
75.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
60.30
0.16
 517,900 60.14 60.95 59.90 86,900 80,000 0.5
#202 25/07/2023
60.14
-0.24
 709,800 60.38 61.52 59.90 98,800 190,600 -6.9
#203 24/07/2023
60.38
-0.65
 735,800 61.03 61.52 59.49 37,000 28,500 0.6
#204 21/07/2023
61.03
0.65
 347,000 60.38 61.03 59.66 43,900 0 3.3
#205 20/07/2023
60.38
0.65
 864,600 59.74 60.63 59.17 160,700 11,600 11.0
#206 19/07/2023
59.74
-1.54
 686,700 61.27 61.76 59.66 60,400 4,200 4.2
#207 18/07/2023
61.27
-1.13
 619,100 62.40 62.40 60.63 391,600 80,800 23.6
#208 17/07/2023
62.40
1.94
 968,800 60.46 62.73 59.82 226,100 118,500 8.1
#209 14/07/2023
60.46
0.24
 723,800 60.22 61.27 59.66 211,700 137,100 5.5
#210 13/07/2023
60.22
0.57
 465,100 59.66 60.95 59.82 130,600 80,000 3.8
#211 12/07/2023
59.66
0.24
 716,200 59.41 60.46 59.01 284,300 120,500 12.1
#212 11/07/2023
59.41
-1.78
 1,295,000 61.19 61.19 59.25 394,500 160,700 17.4
#213 10/07/2023
61.19
1.37
 648,500 59.82 61.19 59.82 484,000 41,900 33.1
#214 07/07/2023
59.82
2.02
 1,179,600 57.80 60.63 57.39 682,100 300,100 28.2
#215 06/07/2023
57.80
0.40
 741,000 57.39 58.12 56.42 150,900 68,000 5.9
#216 05/07/2023
57.39
-0.08
 1,042,200 57.47 58.61 56.58 405,200 116,200 20.6
#217 04/07/2023
57.47
1.29
 1,227,700 56.18 57.55 56.18 856,000 301,200 39.3
#218 03/07/2023
56.18
3.64
 3,023,500 52.54 56.18 52.87 1,070,600 372,100 47.8
#219 30/06/2023
52.54
0
 836,500 52.54 52.70 51.73 343,100 40,000 19.6
#220 29/06/2023
52.54
-0.49
 591,200 53.03 53.19 52.22 185,000 100 12.1
#221 28/06/2023
53.03
0.49
 610,700 52.54 53.67 52.30 137,400 56,200 5.3
#222 27/06/2023
52.54
0.57
 555,600 51.98 53.19 52.14 9,400 34,300 -1.6
#223 26/06/2023
51.98
-0.40
 679,000 52.38 52.95 51.49 8,800 5,500 0.2
#224 23/06/2023
52.38
0.97
 1,116,000 51.41 52.38 51.57 160,200 65,500 6.1
#225 22/06/2023
51.41
1.78
 1,731,800 49.63 51.49 49.79 113,300 200,200 -5.5
#226 21/06/2023
49.63
0.16
 481,800 49.47 49.96 49.31 18,500 26,800 -0.5
#227 20/06/2023
49.47
0.89
 275,500 48.58 49.47 48.58 9,200 1,900 0.4
#228 19/06/2023
48.58
0.08
 447,800 48.50 48.99 48.10 49,900 9,700 2.4
#229 16/06/2023
48.50
-0.97
 707,300 49.47 49.96 48.50 5,400 251,900 -14.8
#230 15/06/2023
49.47
0.40
 572,100 49.07 49.47 48.34 49,800 63,100 -0.8
#231 14/06/2023
49.07
-1.05
 710,600 50.12 50.44 48.99 12,000 35,000 -1.4
#232 13/06/2023
50.12
-0.32
 678,000 50.44 50.93 49.96 17,700 50,500 -2.0
#233 12/06/2023
50.44
1.54
 993,700 48.91 50.44 48.99 4,800 3,800 0.1
#234 09/06/2023
48.91
-0.40
 644,900 49.31 49.71 48.50 400 6,000 -0.3
#235 08/06/2023
49.31
0.24
 1,150,200 49.07 50.68 48.82 37,500 100 2.3
#236 07/06/2023
49.07
0
 777,600 49.07 49.71 48.34 2,300 2,600 -0.0
#237 06/06/2023
49.07
-0.08
 639,000 49.15 49.88 48.66 4,200 7,900 -0.2
#238 05/06/2023
49.15
2.02
 1,193,700 47.13 49.47 47.13 109,700 5,500 6.3
#239 02/06/2023
47.13
-0.65
 788,100 47.77 48.42 47.05 15,600 26,900 -0.7
#240 01/06/2023
47.77
0.40
 664,400 47.37 48.50 47.37 30,700 22,600 0.5
#241 31/05/2023
47.37
0.16
 560,200 47.21 47.61 46.80 71,800 900 4.2
#242 30/05/2023
47.21
0.24
 519,500 46.97 47.61 46.64 48,700 10,200 2.3
#243 29/05/2023
46.97
0.49
 588,500 46.48 47.77 46.24 25,800 3,200 1.3
#244 26/05/2023
46.48
0.40
 295,600 46.08 46.48 45.91 70,800 1,200 4.0
#245 25/05/2023
46.08
-0.24
 352,100 46.32 46.32 45.67 27,600 7,000 1.2
#246 24/05/2023
46.32
0.24
 436,300 46.08 46.72 46.08 26,200 1,900 1.4
#247 23/05/2023
46.08
-0.08
 268,600 46.16 46.72 46.00 2,800 0 0.2
#248 22/05/2023
46.16
-0.32
 626,800 46.48 46.64 45.83 34,400 5,400 1.7
#249 19/05/2023
46.48
-0.24
 383,000 46.72 47.05 45.83 55,200 31,100 1.4
#250 18/05/2023
46.72
0
 299,500 46.72 47.21 46.48 45,000 23,500 1.2
#251 17/05/2023
46.72
-0.16
 506,200 46.88 48.02 46.40 55,800 79,500 -1.4
#252 16/05/2023
46.88
-0.81
 375,400 47.69 48.10 46.88 4,800 19,200 -0.8
#253 15/05/2023
47.69
-1.46
 756,200 49.15 49.15 47.69 3,500 12,000 -0.5
#254 12/05/2023
49.15
-0.32
 389,100 49.47 49.55 48.66 0 8,200 -0.5
#255 11/05/2023
49.47
-0.16
 298,800 49.63 50.36 49.07 27,000 60,000 -2.0
#256 10/05/2023
49.63
0.16
 239,700 49.47 49.63 48.99 26,500 1,700 1.5
#257 09/05/2023
49.47
-0.57
 318,400 50.04 50.04 48.99 52,700 35,800 1.0
#258 08/05/2023
50.04
0.32
 361,500 49.71 50.52 49.31 116,000 83,700 2.0
#259 05/05/2023
49.71
1.46
 553,600 48.26 50.28 48.18 129,500 98,100 1.9
#260 04/05/2023
48.26
-0.32
 413,600 48.58 48.74 48.02 161,000 159,400 0.1
#261 28/04/2023
48.58
0.24
 408,500 48.34 49.07 48.18 189,400 100,000 5.4
#262 27/04/2023
48.34
0.65
 485,900 47.69 48.74 47.69 187,200 156,000 1.9
#263 26/04/2023
47.69
-1.13
 532,600 48.82 48.82 47.21 126,400 144,500 -1.1
#264 25/04/2023
48.82
0.32
 520,400 48.50 49.47 47.69 68,000 40,100 1.7
#265 24/04/2023
48.50
-1.05
 610,500 49.55 49.96 48.18 159,000 37,400 7.3
#266 21/04/2023
49.55
-0.49
 594,900 50.04 50.12 48.91 148,900 121,500 1.7
#267 20/04/2023
50.04
1.54
 964,100 48.50 50.52 48.18 197,800 246,200 -3.0
#268 19/04/2023
48.50
-0.57
 742,600 49.07 49.39 47.85 67,200 108,500 -2.5
#269 18/04/2023
49.07
0.89
 1,172,700 48.18 49.71 48.42 186,600 194,600 -0.5
#270 17/04/2023
48.18
1.86
 1,242,500 46.32 48.18 46.08 83,800 243,720 -9.5
#271 14/04/2023
46.32
0.97
 1,086,700 45.35 47.29 45.43 14,600 72,200 -3.3
#272 13/04/2023
45.35
-0.32
 361,900 45.67 46.00 45.27 10,000 75,700 -3.7
#273 12/04/2023
45.67
-0.24
 348,300 45.91 46.64 45.51 31,100 35,200 -0.2
#274 11/04/2023
45.91
1.21
 720,200 44.70 46.32 45.03 8,600 38,600 -1.7
#275 10/04/2023
44.70
0.49
 361,000 44.22 45.43 44.14 69,500 161,000 -5.1
#276 07/04/2023
44.22
-0.24
 179,200 44.46 44.70 44.14 8,000 48,000 -2.2
#277 06/04/2023
44.46
-0.57
 364,300 45.03 45.59 44.46 7,800 117,100 -6.0
#278 05/04/2023
45.03
-0.40
 187,700 45.43 45.75 45.03 10,500 400 0.6
#279 04/04/2023
45.43
0.97
 493,300 44.46 45.75 44.06 200 66,800 -3.7
#280 03/04/2023
44.46
1.29
 336,400 43.17 44.46 43.25 59,700 44,200 0.9
#281 31/03/2023
43.17
-0.08
 143,800 43.25 43.41 43.09 32,000 24,400 0.4
#282 30/03/2023
43.25
0.08
 146,700 43.17 43.57 43.09 24,400 0 1.3
#283 29/03/2023
43.17
-0.89
 270,000 44.06 44.06 43.09 3 32,000 -1.7
#284 28/03/2023
44.06
0.24
 303,000 43.81 44.38 43.65 82,700 83,800 -0.1
#285 27/03/2023
43.81
-0.65
 275,600 44.46 44.94 43.81 6,100 50,500 -2.4
#286 24/03/2023
44.46
-0.57
 195,400 45.03 45.11 44.46 1,600 35,000 -1.8
#287 23/03/2023
45.03
-0.08
 251,100 45.11 45.11 44.38 4,800 124,200 -6.6
#288 22/03/2023
45.11
-0.24
 94,400 45.35 45.43 45.11 12,100 700 0.6
#289 21/03/2023
45.35
0.08
 195,000 45.27 45.75 44.46 2,600 5,400 -3.3
#290 20/03/2023
45.27
-1.62
 316,300 46.88 46.88 45.27 2,500 41,400 -2.2
#291 17/03/2023
46.88
1.94
 1,064,700 44.94 46.88 44.86 943,300 308,400 36.8
#292 16/03/2023
44.94
-0.57
 100,400 45.51 45.51 44.86 0 4,000 -0.2
#293 15/03/2023
45.51
1.05
 446,700 44.46 45.67 44.46 114,800 128,700 -0.8
#294 14/03/2023
44.46
-0.81
 415,800 45.27 45.51 43.65 73,350 103,200 -1.6
#295 13/03/2023
45.27
-0.73
 316,600 46.00 46.00 45.19 32,800 25,800 0.4
#296 10/03/2023
46.00
0.32
 334,800 45.67 46.40 44.94 41,300 81,200 -2.3
#297 09/03/2023
45.67
0.81
 308,000 44.86 45.83 44.86 100,000 86,400 0.8
#298 08/03/2023
44.86
-0.08
 252,800 44.94 44.94 43.25 38,600 2,400 2.0
#299 07/03/2023
44.94
-0.65
 390,700 45.59 45.67 44.62 223,600 138,200 4.7
#300 06/03/2023
45.59
-0.40
 326,700 46.00 46.48 44.78 101,700 95,200 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc