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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |