CTCP Vĩnh Hoàn (vhc)

61
2.50
(4.27%)
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
(2025-12-29) 		4.10 7.54% 23,877,700 2,697,600 162.0
54.40
63
61
2 tháng
(2025-12-01) 		1 1.74% 35,630,300 2,033,300 126.0
53
63
61
3 tháng
(2025-10-30) 		0.90 1.56% 67,081,600 2,824,700 170.1
53
63
61
6 tháng
(2025-08-01) 		4.67 8.68% 170,646,100 2,244,730 155.3
51.90
63.49
61
12 tháng
(2025-02-03) 		-7.70 -11.63% 328,821,100 -14,119,000 -811.2
42.28
69.87
61
24 tháng
(2024-02-15) 		-1.49 -2.48% 525,955,700 -24,316,524 -1,563.9
42.28
74.53
61
36 tháng
(2023-02-13) 		11.40 24.19% 704,314,200 -20,708,591 -1,330.9
40.57
74.53
61
60 tháng
(2021-02-23) 		30.50 108.94% 1,316,057,900 -12,349,022 -521.5
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)
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
08/07/2013
4.29
 510 4.40 4.40 4.11 0 0 0
05/07/2013
4.40
 0 4.40 4.40 4.40 0 0 0
04/07/2013
4.40
 0 4.40 4.40 4.40 0 0 0
03/07/2013
4.40
 300,000 4.44 4.44 4.40 300,000 300,000 0
02/07/2013
4.44
 10 4.59 4.59 4.44 0 0 0
01/07/2013
4.59
 1,200 4.92 4.92 4.59 0 0 0
28/06/2013
4.92
 16,990 4.62 4.92 4.92 0 0 0
27/06/2013
4.62
 8,510 4.42 4.62 4.35 2,500 0 0.1
26/06/2013
4.42
 12,030 4.16 4.42 4.16 9,000 6,000 0.1
25/06/2013
4.16
 34,100 4.07 4.25 4.16 33,360 26,180 0.2
24/06/2013
4.07
 1,780 4.16 4.35 4.07 1,510 0 0.0
21/06/2013
4.16
 4,100 4.07 4.25 3.81 740 0 0.0
20/06/2013
4.07
 1,400 4.16 4.16 4.07 0 0 0
19/06/2013
4.16
 60 4.44 4.44 4.16 0 0 0
18/06/2013
4.44
 18,180 4.53 4.53 4.22 15,000 0 0.4
17/06/2013
4.53
 10 4.25 4.53 4.53 0 0 0
14/06/2013
4.25
 2,080 4.44 4.44 4.25 0 0 0
13/06/2013
4.44
 1,220 4.53 4.72 4.44 0 0 0
12/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/06/2013
4.53
 550 4.35 4.53 4.53 0 0 0
11/06/2013
4.35
 4,140 4.34 4.38 4.21 0 0 0
10/06/2013
4.34
 6,980 4.23 4.41 4.23 0 0 0
07/06/2013
4.23
 8,080 4.10 4.24 3.98 4,000 0 0.1
06/06/2013
4.10
 8,020 4.40 4.40 4.10 0 0 0
05/06/2013
4.40
 4,260 4.62 4.62 4.31 0 3,240 -0.1
04/06/2013
4.62
 1,510 4.62 4.62 4.41 0 0 0
03/06/2013
4.62
 1,370 4.48 4.62 4.17 670 0 0.0
31/05/2013
4.48
 10,840 4.24 4.48 4.24 1,330 0 0.0
30/05/2013
4.24
 3,500 4.21 4.24 3.94 0 3,490 -0.1
29/05/2013
4.21
 4,140 4.21 4.25 4.21 3,850 0 0.1
28/05/2013
4.21
 40 4.20 4.21 4.21 0 0 0
27/05/2013
4.20
 600 4.13 4.20 4.13 0 0 0
24/05/2013
4.13
 80 4.13 4.24 4.13 0 0 0
23/05/2013
4.13
 40 4.08 4.13 4.13 0 0 0
22/05/2013
4.08
 400 4.08 4.08 4.08 0 100 -0.0
21/05/2013
4.08
 3,000 3.98 4.08 4.07 0 0 0
20/05/2013
3.98
 500 3.98 3.98 3.98 0 0 0
17/05/2013
3.98
 4,830 3.98 3.98 3.98 4,830 0 0.1
16/05/2013
3.98
 0 3.98 3.98 3.98 0 0 0
15/05/2013
3.98
 5,180 3.98 3.98 3.97 100,000 100,000 0
14/05/2013
3.98
 6,160 3.88 3.98 3.91 4,160 0 0.1
13/05/2013
3.88
 1,120 3.91 3.91 3.84 350 0 0.0
10/05/2013
3.91
 40 3.96 3.96 3.91 0 0 0
09/05/2013
3.96
 470 3.84 3.98 3.96 0 0 0
08/05/2013
3.84
 10 3.80 3.84 3.84 0 0 0
07/05/2013
3.80
 0 3.80 3.80 3.80 0 0 0
06/05/2013
3.80
 200 3.80 3.80 3.80 0 0 0
03/05/2013
3.80
 3,820 3.83 3.91 3.79 3,290 0 0.1
02/05/2013
3.83
 0 3.83 3.83 3.83 0 0 0
26/04/2013
3.83
 0 3.83 3.83 3.83 0 0 0
25/04/2013
3.83
 0 3.83 3.83 3.83 0 0 0
24/04/2013
3.83
 60 3.70 3.84 3.83 0 0 0
23/04/2013
3.70
 0 3.70 3.70 3.70 0 0 0
22/04/2013
3.70
 110 3.84 3.84 3.70 0 0 0
18/04/2013
3.84
 0 3.84 3.84 3.84 0 0 0
17/04/2013
3.84
 0 3.84 3.84 3.84 0 0 0
16/04/2013
3.84
 180 3.84 3.84 3.84 0 0 0
15/04/2013
3.84
 7,200 3.77 3.84 3.84 7,200 0 0.2
12/04/2013
3.77
 30 3.77 3.77 3.77 0 0 0
11/04/2013
3.77
 90 3.74 3.77 3.77 0 0 0
10/04/2013
3.74
 2,960 3.77 3.77 3.73 460 233,960 -5.8
09/04/2013
3.77
 2,220 3.84 3.84 3.76 2,100 0 0.1
08/04/2013
3.84
 2,240 3.80 3.94 3.80 690 822,450 -21.4
05/04/2013
3.80
 2,000 3.79 3.81 3.80 2,000 0 0.1
04/04/2013
3.79
 530 3.87 3.87 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |