CTCP Vĩnh Hoàn (vhc)

50.60
-0.10
(-0.20%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
11.44
 68,560 11.56 11.56 11.44 44,490 0 1.8
13/04/2015
11.56
 34,650 11.70 11.70 11.47 12,100 50 0.5
10/04/2015
11.70
 347,840 11.62 11.85 11.65 179,000 0 7.2
09/04/2015
11.62
 157,170 11.35 11.62 11.35 75,840 5,000 2.8
08/04/2015
11.35
 146,600 11.35 11.41 11.35 108,330 0 4.2
07/04/2015
11.35
 49,440 11.24 11.47 11.06 24,350 0 0.9
06/04/2015
11.24
 65,380 10.98 11.35 10.98 49,610 0 1.9
03/04/2015
10.98
 68,940 11.06 11.09 10.92 15,230 0 0.6
02/04/2015
11.06
 54,040 10.77 11.06 10.68 12,940 410 0.5
01/04/2015
10.77
 201,370 10.98 11.03 10.63 53,150 0 2.0
31/03/2015
10.98
 51,350 10.98 11.09 10.95 43,780 3,500 1.5
30/03/2015
10.98
 54,680 11.35 11.41 10.95 2,260 3,420 -0.0
27/03/2015
11.35
 87,490 11.47 11.53 11.35 14,060 0 0.6
26/03/2015
11.47
 86,570 11.30 11.47 11.21 22,650 0 0.9
25/03/2015
11.30
 118,470 11.30 11.33 11.24 37,850 30,000 0.3
24/03/2015
11.30
 110,190 11.35 11.35 11.18 37,850 30,000 0.3
23/03/2015
11.35
 227,120 11.65 11.65 11.35 0 0 0
20/03/2015
11.65
 65,040 11.65 11.70 11.56 12,520 5,500 0.3
19/03/2015
11.65
 167,610 11.41 11.70 11.41 40,500 0 1.6
18/03/2015
11.41
 105,320 11.62 11.65 11.41 0 50,600 -2.0
17/03/2015
11.62
 118,190 11.50 11.67 11.38 10,000 54,470 -1.8
16/03/2015
11.50
 147,020 11.82 11.82 11.50 40 52,560 -2.1
13/03/2015
11.82
 112,530 11.82 12.05 11.79 10,400 50,000 -1.6
12/03/2015
11.82
 68,670 11.82 11.94 11.76 5,000 50 0.2
11/03/2015
11.82
 69,760 11.97 12.02 11.82 300 14,600 -0.6
10/03/2015
11.97
 74,530 11.94 12.08 11.76 0 68,700 -2.8
09/03/2015
11.94
 111,900 12.20 12.20 11.94 310 31,300 -1.3
06/03/2015
12.20
 80,730 12.20 12.26 11.99 7,130 0 0.3
05/03/2015
12.20
 83,410 12.37 12.37 12.20 30,020 22,000 0.3
04/03/2015
12.37
 199,850 12.11 12.43 11.97 94,560 6,000 3.7
03/03/2015
12.11
 247,540 11.88 12.14 11.79 95,330 72,500 0.9
02/03/2015
11.88
 138,440 12.20 12.20 11.88 0 60,000 -2.5
27/02/2015
12.20
 215,500 12.52 12.61 12.14 0 0 0
26/02/2015
12.52
 53,470 12.64 12.75 12.43 270 0 0.0
25/02/2015
12.64
 141,880 13.10 13.10 12.64 69,920 0 3.1
24/02/2015
13.10
 334,140 12.64 13.10 12.14 536,180 221,200 12.9
13/02/2015
12.64
 56,030 12.72 12.75 12.55 15,010 0 0.7
12/02/2015
12.72
 102,020 12.96 12.96 12.72 155,500 137,150 0.8
11/02/2015
12.96
 438,740 12.87 13.04 12.75 99,060 0 4.4
10/02/2015
12.87
 290,780 12.40 12.90 12.26 101,110 6,130 4.1
09/02/2015
12.40
 123,710 12.14 12.52 12.14 31,540 3,260 1.2
06/02/2015
12.14
 66,540 12.08 12.17 11.97 25,800 0 1.1
05/02/2015
12.08
 70,890 12.05 12.23 11.94 40,000 12,270 1.1
04/02/2015
12.05
 193,100 11.67 12.08 11.67 47,940 0 2.0
03/02/2015
11.67
 379,710 12.49 12.49 11.67 128,140 0 5.4
02/02/2015
12.49
 107,640 12.66 12.66 12.40 69,800 0 3.0
30/01/2015
12.66
 412,070 12.34 12.78 12.08 250,420 2,760 10.7
29/01/2015
12.34
 820,790 11.56 12.34 11.50 365,180 100,000 11.2
28/01/2015
11.56
 132,890 11.62 11.62 11.47 183,480 0 7.3
27/01/2015
11.62
 653,140 10.98 11.62 11.01 70,320 0 2.7
26/01/2015
10.98
 103,360 10.98 11.03 10.92 32,350 300 1.2
23/01/2015
10.98
 151,140 10.92 11.06 10.89 49,890 1,500 1.8
22/01/2015
10.92
 63,660 11.03 11.15 10.92 8,000 0 0.3
21/01/2015
11.03
 101,000 11.24 11.27 11.03 6,130 0 0.2
20/01/2015
11.24
 118,320 11.21 11.33 11.09 36,060 0 1.4
19/01/2015
11.21
 204,470 11.27 11.44 11.18 64,000 0 2.5
16/01/2015
11.27
 410,760 10.95 11.33 10.89 140,500 0 5.4
15/01/2015
10.95
 151,450 10.86 11.01 10.86 66,950 20 2.5
14/01/2015
10.86
 112,630 10.95 11.06 10.77 0 4,000 -0.1
13/01/2015
10.95
 292,920 10.71 11.03 10.66 120,000 5,410 4.3
12/01/2015
10.71
 238,480 10.66 10.77 10.63 20,000 0 0.7
09/01/2015
10.66
 208,520 10.74 10.74 10.42 0 0 0
08/01/2015
10.74
 38,180 10.74 10.89 10.54 0 0 0
07/01/2015
10.74
 36,320 10.71 10.89 10.71 0 400 -0.0
06/01/2015
10.71
 55,480 10.92 10.92 10.71 0 11,000 -0.4
05/01/2015
10.92
 36,540 11.03 11.03 10.77 0 0 0
31/12/2014
11.03
 83,780 10.71 11.06 10.63 23,520 0 0.9
30/12/2014
10.71
 41,250 10.74 10.80 10.22 25,890 0 1.0
29/12/2014
10.74
 74,590 10.95 10.95 10.48 45,890 0 1.7
26/12/2014
10.95
 22,450 11.01 11.06 10.77 6,300 0 0.2
25/12/2014
11.01
 67,260 11.01 11.09 10.98 60,270 0 2.3
24/12/2014
11.01
 61,220 10.86 11.15 10.86 45,850 0 1.7
23/12/2014
10.86
 103,870 11.01 11.03 10.86 70,000 29,800 1.5
22/12/2014
11.01
 148,700 10.95 11.03 10.92 100,000 30,000 2.6
19/12/2014
10.95
 114,640 11.09 11.12 10.95 200,000 0 7.6
18/12/2014
11.09
 85,670 11.09 11.18 10.92 47,480 20,000 1.0
17/12/2014
11.09
 301,100 11.21 11.33 10.63 135,000 16,000 4.4
16/12/2014
11.21
 77,850 11.41 11.47 11.21 42,080 0 1.6
15/12/2014
11.41
 125,950 11.41 11.53 11.38 130,000 0 5.1
12/12/2014
11.41
 191,070 11.30 11.47 11.30 138,500 0 5.4
11/12/2014
11.30
 130,060 11.33 11.50 11.21 71,200 400 2.8
10/12/2014
11.33
 214,900 10.95 11.35 10.92 105,410 630 4.1
09/12/2014
10.95
 352,650 11.35 11.47 10.92 150,000 500 5.8
08/12/2014
11.35
 375,180 11.30 11.59 11.18 282,740 0 11.0
05/12/2014
11.30
 194,430 11.18 11.38 11.06 82,080 0 3.2
04/12/2014
11.18
 178,010 11.53 11.65 11.18 0 0 0
03/12/2014
11.53
 675,310 11.30 11.79 11.30 342,650 119,770 8.8
02/12/2014
11.30
 580,990 10.89 11.33 10.77 384,000 27,780 13.4
01/12/2014
10.89
 196,920 10.92 11.03 10.71 73,000 20,000 2.0
28/11/2014
10.92
 465,970 10.48 11.09 10.48 166,000 430 6.2
27/11/2014
10.48
 233,360 9.90 10.48 9.75 116,400 13,000 3.7
26/11/2014
9.90
 229,220 10.25 10.34 9.90 35,000 0 1.2
25/11/2014
10.25
 185,470 10.45 10.45 10.16 15,800 0 0.6
24/11/2014
10.45
 156,680 10.63 10.63 10.45 85,640 3,100 3.0
21/11/2014
10.63
 244,780 10.68 10.77 10.45 99,900 0 3.6
20/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/11/2014
10.68
 387,450 10.38 11.09 10.63 0 0 0
19/11/2014
10.38
 505,720 10.58 10.68 10.29 8,630 0 0.5
18/11/2014
10.58
 360,340 10.68 10.77 10.48 14,700 0 0.8
17/11/2014
10.68
 312,850 10.77 10.77 10.48 33,260 0 1.8
14/11/2014
10.77
 494,720 10.87 10.87 10.38 23,130 800 1.2

Chính sách bảo mật | Điều khoản sử dụng |