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)
26/11/2013
4.18
 8,600 4.16 4.44 4.16 8,530 0 0.2
25/11/2013
4.16
 2,310 4.01 4.16 4.07 1,090 0 0.0
22/11/2013
4.01
 5,780 4.07 4.24 4.01 330 0 0.0
21/11/2013
4.07
 4,330 4.07 4.25 4.07 810 0 0.0
20/11/2013
4.07
 1,890 4.07 4.07 4.07 190 0 0.0
19/11/2013
4.07
 2,210 4.07 4.07 4.07 0 0 0
18/11/2013
4.07
 5,390 3.98 4.07 4.07 0 0 0
15/11/2013
3.98
 100 4.07 4.07 3.98 0 0 0
14/11/2013
4.07
 100 3.98 4.07 4.07 0 0 0
13/11/2013
3.98
 650 4.07 4.07 3.88 0 0 0
12/11/2013
4.07
 20 4.07 4.07 4.07 0 0 0
11/11/2013
4.07
 1,000 4.07 4.07 4.07 0 0 0
08/11/2013
4.07
 520 4.16 4.33 4.07 0 0 0
07/11/2013
4.16
 0 4.16 4.16 4.16 0 0 0
06/11/2013
4.16
 10 3.90 4.16 4.16 0 0 0
05/11/2013
3.90
 1,190 4.07 4.07 3.90 0 0 0
04/11/2013
4.07
 0 4.07 4.07 4.07 0 0 0
01/11/2013
4.07
 19,330 4.07 4.07 3.90 0 19,300 -0.4
31/10/2013
4.07
 0 4.07 4.07 4.07 0 0 0
30/10/2013
4.07
 780 4.07 4.07 4.07 0 0 0
29/10/2013
4.07
 2,000 4.07 4.07 4.07 0 2,000 -0.0
28/10/2013
4.07
 2,530 4.07 4.07 4.07 0 2,500 -0.1
25/10/2013
4.07
 510 4.07 4.07 4.07 0 0 0
24/10/2013
4.07
 0 4.07 4.07 4.07 0 0 0
23/10/2013
4.07
 240 4.07 4.07 4.07 0 0 0
22/10/2013
4.07
 300 4.14 4.14 4.07 0 0 0
21/10/2013
4.14
 2,190 4.11 4.16 4.11 0 0 0
18/10/2013
4.11
 0 4.11 4.11 4.11 0 0 0
17/10/2013
4.11
 3,610 4.00 4.11 3.98 0 3,500 -0.1
16/10/2013
4.00
 50 4.07 4.16 4.00 0 0 0
15/10/2013
4.07
 2,000 4.07 4.07 4.07 0 2,000 -0.0
14/10/2013
4.07
 0 4.07 4.07 4.07 0 0 0
11/10/2013
4.07
 3,000 4.07 4.07 4.07 0 3,000 -0.1
10/10/2013
4.07
 9,000 4.14 4.14 4.07 0 9,000 -0.2
09/10/2013
4.14
 3,290 4.14 4.14 4.07 0 3,030 -0.1
08/10/2013
4.14
 3,470 4.07 4.14 4.14 0 1,000 -0.0
07/10/2013
4.07
 1,360 4.24 4.25 4.07 0 0 0
04/10/2013
4.24
 0 4.24 4.24 4.24 0 0 0
03/10/2013
4.24
 1,080 4.20 4.24 4.07 0 0 0
02/10/2013
4.20
 11,720 4.03 4.25 4.07 0 0 0
01/10/2013
4.03
 650 4.07 4.07 4.03 0 0 0
30/09/2013
4.07
 1,090 4.07 4.07 4.07 0 0 0
27/09/2013
4.07
 420 4.07 4.07 3.98 0 0 0
26/09/2013
4.07
 1,020 4.37 4.40 4.07 0 0 0
25/09/2013
4.37
 90 4.27 4.37 4.37 0 0 0
24/09/2013
4.27
 380 4.24 4.50 3.96 0 0 0
23/09/2013
4.24
 9,530 4.25 4.25 3.96 9,000 7,690 0.0
20/09/2013
4.25
 100 4.31 4.53 4.01 0 0 0
19/09/2013
4.31
 10 4.20 4.31 4.31 99,100 99,100 0
18/09/2013
4.20
 760 3.94 4.20 3.81 0 0 0
17/09/2013
3.94
 70 4.14 4.14 3.94 0 0 0
16/09/2013
4.14
 440 4.14 4.22 3.90 0 0 0
13/09/2013
4.14
 1,310 3.88 4.14 3.83 0 0 0
12/09/2013
3.88
 80 3.88 3.88 3.88 0 80 -0.0
11/09/2013
3.88
 0 3.88 3.88 3.88 0 0 0
10/09/2013
3.88
 1,700 3.96 3.96 3.88 0 1,690 -0.0
09/09/2013
3.96
 200 4.25 4.25 3.96 0 0 0
06/09/2013
4.25
 0 4.25 4.25 4.25 0 0 0
05/09/2013
4.25
 90 4.07 4.33 4.25 0 0 0
04/09/2013
4.07
 1,010 3.81 4.07 3.85 1,000 0 0.0
03/09/2013
3.81
 540 3.94 3.94 3.81 0 0 0
30/08/2013
3.94
 150 3.79 3.94 3.94 0 0 0
29/08/2013
3.79
 3,890 3.98 3.98 3.79 0 20 -0.0
28/08/2013
3.98
 7,110 4.01 4.03 3.98 5,000 4,470 0.0
27/08/2013
4.01
 2,490 4.20 4.20 4.01 0 2,250 -0.0
26/08/2013
4.20
 860 4.20 4.20 3.92 0 0 0
23/08/2013
4.20
 5,330 4.50 4.50 4.18 2,400 5,000 -0.1
22/08/2013
4.50
 8,020 4.42 4.50 4.16 0 7,990 -0.2
21/08/2013
4.42
 0 4.42 4.42 4.42 0 0 0
20/08/2013
4.42
 7,370 4.42 4.44 4.42 7,360 0 0.2
19/08/2013
4.42
 10 4.42 4.42 4.42 0 0 0
16/08/2013
4.42
 6,020 4.42 4.42 4.13 0 5,660 -0.1
15/08/2013
4.42
 150 4.44 4.53 4.42 0 0 0
14/08/2013
4.44
 60 4.18 4.44 3.90 0 0 0
13/08/2013
4.18
 10 3.92 4.18 4.18 0 0 0
12/08/2013
3.92
 18,010 4.09 4.35 3.92 18,000 0 0.4
09/08/2013
4.09
 4,810 3.92 4.09 3.90 0 4,010 -0.1
08/08/2013
3.92
 0 3.92 3.92 3.92 0 0 0
07/08/2013
3.92
 0 3.92 3.92 3.92 0 0 0
06/08/2013
3.92
 4,360 4.09 4.09 3.92 0 0 0
05/08/2013
4.09
 0 4.09 4.09 4.09 0 0 0
02/08/2013
4.09
 1,840 4.16 4.16 4.07 0 0 0
01/08/2013
4.16
 120 4.24 4.24 4.16 0 0 0
31/07/2013
4.24
 90 4.25 4.25 4.24 0 0 0
30/07/2013
4.25
 920 4.25 4.25 4.25 0 0 0
29/07/2013
4.25
 0 4.25 4.25 4.25 0 0 0
26/07/2013
4.25
 230 4.35 4.35 4.25 0 0 0
25/07/2013
4.35
 70 4.35 4.35 4.35 0 0 0
24/07/2013
4.35
 530 4.35 4.35 4.35 0 0 0
23/07/2013
4.35
 0 4.35 4.35 4.35 0 0 0
22/07/2013
4.35
 5,100 4.35 4.35 4.35 0 5,000 -0.1
19/07/2013
4.35
 10 4.53 4.53 4.35 0 0 0
18/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
17/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
16/07/2013
4.53
 10 4.62 4.62 4.53 0 0 0
15/07/2013
4.62
 10 4.44 4.62 4.62 0 0 0
12/07/2013
4.44
 1,000 4.57 4.57 4.44 0 0 0
11/07/2013
4.57
 0 4.57 4.57 4.57 0 0 0
10/07/2013
4.57
 4,410 4.57 4.57 4.57 0 0 0
09/07/2013
4.57
 1,200 4.29 4.57 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |