CTCP Vĩnh Hoàn (vhc)

61
2.50
(4.27%)
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
(2025-12-29) 		4.10 7.54% 23,877,700 2,697,600 162.0
54.40
63
61
2 tháng
(2025-12-01) 		1 1.74% 35,630,300 2,033,300 126.0
53
63
61
3 tháng
(2025-10-30) 		0.90 1.56% 67,081,600 2,824,700 170.1
53
63
61
6 tháng
(2025-08-01) 		4.67 8.68% 170,646,100 2,244,730 155.3
51.90
63.49
61
12 tháng
(2025-02-03) 		-7.70 -11.63% 328,821,100 -14,119,000 -811.2
42.28
69.87
61
24 tháng
(2024-02-15) 		-1.49 -2.48% 525,955,700 -24,316,524 -1,563.9
42.28
74.53
61
36 tháng
(2023-02-13) 		11.40 24.19% 704,314,200 -20,708,591 -1,330.9
40.57
74.53
61
60 tháng
(2021-02-23) 		30.50 108.94% 1,316,057,900 -12,349,022 -521.5
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)
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
28/04/2014
6.37
 20,200 6.39 6.48 6.37 0 0 0
25/04/2014
6.39
 19,440 6.15 6.39 6.11 0 0 0
24/04/2014
6.15
 13,030 6.08 6.17 6.04 0 0 0
23/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
23/04/2014
6.08
 11,920 5.92 6.21 6.08 0 0 0
22/04/2014
5.92
 13,790 5.92 5.92 5.77 0 0 0
21/04/2014
5.92
 9,500 5.92 5.92 5.90 0 0 0
18/04/2014
5.92
 9,850 5.98 6.01 5.92 0 0 0
17/04/2014
5.98
 7,730 6.01 6.01 5.92 0 0 0
16/04/2014
6.01
 0 6.01 6.01 6.01 0 0 0
15/04/2014
6.01
 3,390 6.01 6.10 5.79 0 30 -0.0
14/04/2014
6.01
 500 6.07 6.07 6.01 0 0 0
11/04/2014
6.07
 5,420 6.01 6.07 5.92 0 0 0
10/04/2014
6.01
 10,760 6.18 6.18 6.01 0 0 0
08/04/2014
6.18
 24,740 6.18 6.20 6.01 19,020 18,310 0.0
07/04/2014
6.18
 30,640 5.79 6.18 5.79 311,510 300 10.0
04/04/2014
5.79
 43,400 5.42 5.79 5.73 295,470 1,690 8.3
03/04/2014
5.42
 23,480 5.07 5.42 5.18 6,000 12,420 -0.2
02/04/2014
5.07
 15,130 4.99 5.31 5.05 0 0 0
01/04/2014
4.99
 10,810 5.31 5.46 4.99 500 288,970 -8.1
31/03/2014
5.31
 2,630 5.01 5.31 5.03 1,000 0 0.0
28/03/2014
5.01
 520 5.18 5.49 5.01 0 0 0
27/03/2014
5.18
 30 5.35 5.35 4.99 0 0 0
26/03/2014
5.35
 3,510 5.55 5.55 5.35 0 0 0
25/03/2014
5.55
 690 5.24 5.55 5.24 0 0 0
24/03/2014
5.24
 31,770 4.90 5.24 4.90 0 0 0
21/03/2014
4.90
 0 4.90 4.90 4.90 0 0 0
20/03/2014
4.90
 420 4.90 4.90 4.75 0 0 0
19/03/2014
4.90
 4,150 4.90 4.90 4.74 1,500 0 0.0
18/03/2014
4.90
 200 4.99 4.99 4.90 0 0 0
17/03/2014
4.99
 8,430 4.90 4.99 4.90 300,650 0 7.6
14/03/2014
4.90
 0 4.90 4.90 4.90 0 300,000 -8.1
13/03/2014
4.90
 2,030 4.62 4.90 4.57 0 0 0
12/03/2014
4.62
 5,230 4.70 4.70 4.62 0 300,000 -7.5
11/03/2014
4.70
 4,330 4.81 4.81 4.70 0 0 0
10/03/2014
4.81
 4,440 4.90 4.90 4.64 0 2,070 -0.1
07/03/2014
4.90
 0 4.90 4.90 4.90 0 0 0
06/03/2014
4.90
 2,090 4.81 4.90 4.81 0 1,090 -0.0
05/03/2014
4.81
 0 4.81 4.81 4.81 0 0 0
04/03/2014
4.81
 10,000 4.74 4.81 4.81 0 4,500 -0.1
03/03/2014
4.74
 3,970 4.81 4.81 4.74 0 0 0
28/02/2014
4.81
 1,610 4.81 4.88 4.72 1,000 0 0.0
27/02/2014
4.81
 8,630 4.83 4.85 4.81 0 5,980 -0.2
26/02/2014
4.83
 20,930 4.81 4.83 4.81 0 16,620 -0.4
25/02/2014
4.81
 210 4.98 4.98 4.68 0 10 -0.0
24/02/2014
4.98
 1,160 4.90 4.98 4.68 0 0 0
21/02/2014
4.90
 3,310 4.81 4.99 4.72 0 0 0
20/02/2014
4.81
 8,290 4.68 4.98 4.81 0 0 0
19/02/2014
4.68
 2,120 4.55 4.68 4.55 0 0 0
18/02/2014
4.55
 1,450 4.53 4.55 4.55 0 0 0
17/02/2014
4.53
 20,900 4.55 4.62 4.53 5,000 0 0.1
14/02/2014
4.55
 8,030 4.72 4.74 4.50 100 0 0.0
13/02/2014
4.72
 1,110 4.48 4.77 4.53 0 0 0
12/02/2014
4.48
 1,600 4.72 4.72 4.48 0 0 0
11/02/2014
4.72
 18,180 4.53 4.85 4.62 8,180 4,390 0.1
10/02/2014
4.53
 17,390 4.53 4.53 4.44 0 10,600 -0.3
07/02/2014
4.53
 10,500 4.53 4.53 4.53 0 10,000 -0.2
06/02/2014
4.53
 5,090 4.46 4.53 4.33 5,000 5,040 -0.0
27/01/2014
4.46
 16,910 4.29 4.46 4.44 0 16,900 -0.4
24/01/2014
4.29
 60 4.35 4.44 4.29 0 0 0
23/01/2014
4.35
 5,380 4.31 4.44 4.35 0 4,200 -0.1
22/01/2014
4.31
 10,020 4.29 4.44 4.31 0 9,000 -0.2
21/01/2014
4.29
 1,000 4.27 4.29 4.29 0 0 0
20/01/2014
4.27
 320 4.40 4.40 4.20 0 0 0
17/01/2014
4.40
 7,070 4.44 4.44 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |