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)
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
16/01/2014
4.44
 21,870 4.62 4.62 4.44 15,000 20,870 -0.1
15/01/2014
4.62
 980 4.48 4.62 4.44 0 0 0
14/01/2014
4.48
 4,290 4.37 4.48 4.37 0 3,000 -0.1
13/01/2014
4.37
 11,020 4.37 4.44 4.37 0 5,000 -0.1
10/01/2014
4.37
 0 4.37 4.37 4.37 0 0 0
09/01/2014
4.37
 1,850 4.57 4.57 4.37 0 0 0
08/01/2014
4.57
 3,390 4.53 4.59 4.57 0 0 0
07/01/2014
4.53
 10,420 4.44 4.74 4.44 9,000 10 0.2
06/01/2014
4.44
 200 4.35 4.44 4.44 200 0 0.0
03/01/2014
4.35
 0 4.35 4.35 4.35 0 0 0
02/01/2014
4.35
 0 4.35 4.35 4.35 0 0 0
31/12/2013
4.35
 0 4.35 4.35 4.35 0 0 0
30/12/2013
4.35
 9,590 4.38 4.40 4.35 490 0 0.0
27/12/2013
4.38
 310 4.37 4.38 4.38 0 0 0
26/12/2013
4.37
 1,730 4.27 4.44 4.27 150 0 0.0
25/12/2013
4.27
 100 4.35 4.35 4.27 0 0 0
24/12/2013
4.35
 1,270 4.44 4.44 4.35 0 0 0
23/12/2013
4.44
 2,230 4.44 4.44 4.37 1,030 0 0.0
20/12/2013
4.44
 0 4.44 4.44 4.44 0 0 0
19/12/2013
4.44
 100 4.37 4.44 4.44 0 0 0
18/12/2013
4.37
 400 4.66 4.66 4.37 0 0 0
17/12/2013
4.66
 10 4.37 4.66 4.66 0 0 0
16/12/2013
4.37
 360 4.37 4.37 4.37 360 0 0.0
13/12/2013
4.37
 7,140 4.37 4.38 4.37 3,190 0 0.1
12/12/2013
4.37
 2,120 4.35 4.37 4.35 600 0 0.0
11/12/2013
4.35
 210 4.35 4.35 4.35 210 0 0.0
10/12/2013
4.35
 1,930 4.50 4.50 4.25 0 0 0
09/12/2013
4.50
 10 4.35 4.50 4.50 0 0 0
06/12/2013
4.35
 720 4.44 4.59 4.35 0 0 0
05/12/2013
4.44
 860 4.55 4.62 4.44 0 0 0
04/12/2013
4.55
 2,540 4.25 4.55 4.25 0 0 0
03/12/2013
4.25
 270 4.44 4.44 4.25 0 0 0
02/12/2013
4.44
 820 4.24 4.44 4.07 0 0 0
29/11/2013
4.24
 260 4.33 4.33 4.24 120 0 0.0
28/11/2013
4.33
 1,430 4.46 4.46 4.22 1,230 0 0.0
27/11/2013
4.46
 1,500 4.18 4.46 4.42 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |