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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |