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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |