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)
24/04/2012
4.69
 1,710 4.67 4.69 4.50 170 1,230 -0.0
23/04/2012
4.67
 3,580 4.81 4.81 4.67 0 2,630 -0.1
20/04/2012
4.81
 170 4.94 4.94 4.81 0 0 0
19/04/2012
4.94
 0 4.94 4.94 4.94 0 0 0
18/04/2012
4.94
 200 5.11 5.11 4.94 0 0 0
17/04/2012
5.11
 1,000 5.14 5.14 4.91 1,000 0 0.0
16/04/2012
5.14
 1,040 5.18 5.18 5.14 0 0 0
13/04/2012
5.18
 1,010 5.21 5.21 4.95 1,000 0 0.0
12/04/2012
5.21
 12,440 5.05 5.21 4.87 39,240 1,000 1.5
11/04/2012
5.05
 5,910 4.81 5.05 4.77 5,030 1,000 0.2
10/04/2012
4.81
 2,190 4.89 4.94 4.81 0 0 0
09/04/2012
4.89
 2,830 4.81 4.89 4.67 0 0 0
06/04/2012
4.81
 2,510 4.81 4.81 4.74 0 0 0
05/04/2012
4.81
 0 4.81 4.81 4.81 0 0 0
04/04/2012
4.81
 1,190 4.87 4.87 4.81 0 0 0
03/04/2012
4.87
 550 4.94 4.94 4.87 0 0 0
30/03/2012
4.94
 80 4.97 4.97 4.94 0 30,000 -1.1
29/03/2012
4.97
 15,580 4.97 4.97 4.74 14,250 5,380 0.3
28/03/2012
4.97
 1,000 4.97 4.97 4.97 1,000 0 0.0
27/03/2012
4.97
 0 4.97 4.97 4.97 0 0 0
26/03/2012
4.97
 270 5.06 5.06 4.97 0 0 0
23/03/2012
5.06
 3,850 5.27 5.27 5.05 2,000 1,340 0.0
22/03/2012
5.27
 100 5.07 5.27 5.27 100 0 0.0
21/03/2012
5.07
 1,400 5.07 5.07 4.94 300,730 300,000 0.0
20/03/2012
5.07
 0 5.07 5.07 5.07 0 0 0
19/03/2012
5.07
 11,190 5.07 5.07 4.82 10,980 0 0.4
16/03/2012
5.07
 4,010 5.07 5.07 4.87 0 0 0
15/03/2012
5.07
 10,880 4.87 5.07 4.75 9,870 0 0.4
14/03/2012
4.87
 400 4.81 4.87 4.81 300 0 0.0
13/03/2012
4.81
 15,800 4.67 4.81 4.67 11,000 300 0.4
12/03/2012
4.67
 0 4.54 4.67 4.54 20,000 0 0.7
09/03/2012
4.54
 11,270 4.54 4.54 4.47 10,000 0 0.3
08/03/2012
4.54
 0 4.54 4.54 4.54 0 0 0
07/03/2012
4.54
 68,900 4.34 4.55 4.41 62,000 0 2.1
06/03/2012
4.34
 53,080 4.54 4.54 4.34 51,620 0 1.7
05/03/2012
4.54
 23,340 4.41 4.54 4.19 4,790 0 0.2
02/03/2012
4.41
 810 4.41 4.41 4.22 0 0 0
01/03/2012
4.41
 1,520 4.41 4.41 4.41 1,470 0 0.0
29/02/2012
4.41
 1,830 4.41 4.41 4.21 1,630 0 0.1
28/02/2012
4.41
 2,630 4.41 4.41 4.41 2,630 0 0.1
27/02/2012
4.41
 1,830 4.41 4.41 4.41 1,630 0 0.1
24/02/2012
4.41
 0 4.41 4.41 4.41 0 0 0
23/02/2012
4.41
 1,620 4.41 4.47 4.41 0 0 0
22/02/2012
4.41
 10,670 4.27 4.41 4.27 10,000 0 0.3
21/02/2012
4.27
 30,100 4.27 4.27 4.26 30,000 0 1.0
20/02/2012
4.27
 940 4.21 4.27 4.27 420 0 0.0
17/02/2012
4.21
 7,270 4.21 4.27 4.21 5,730 0 0.2
16/02/2012
4.21
 9,440 4.21 4.21 4.03 3,710 0 0.1
15/02/2012
4.21
 14,530 4.21 4.21 4.21 14,530 0 0.5
14/02/2012
4.21
 1,200 4.21 4.21 4.05 0 0 0
13/02/2012
4.21
 20 4.11 4.21 4.21 54,000 54,000 0
10/02/2012
4.11
 10 4.11 4.11 4.11 0 0 0
09/02/2012
4.11
 10 4.07 4.11 4.11 0 0 0
08/02/2012
4.07
 2,000 4.27 4.27 4.07 0 0 0
07/02/2012
4.27
 10,460 4.11 4.27 4.10 10,410 0 0.3
06/02/2012
4.11
 6,000 4.11 4.11 4.11 6,000 0 0.2
03/02/2012
4.11
 810 3.95 4.14 3.95 0 0 0
02/02/2012
3.95
 110 3.82 3.95 3.87 0 0 0
01/02/2012
3.82
 980 3.77 3.82 3.82 580 0 0.0
31/01/2012
3.77
 130 3.95 3.95 3.77 0 0 0
30/01/2012
3.95
 10 3.79 3.95 3.95 0 0 0
20/01/2012
3.79
 0 3.79 3.79 3.79 0 0 0
19/01/2012
3.79
 300 3.62 3.79 3.79 0 0 0
18/01/2012
3.62
 18,770 3.81 3.81 3.62 112,220 124,600 -0.3
17/01/2012
3.81
 8,250 4.01 4.01 3.81 0 4,000 -0.1
16/01/2012
4.01
 2,510 4.01 4.01 3.85 2,500 2,500 0
13/01/2012
4.01
 0 4.01 4.01 4.01 0 0 0
12/01/2012
4.01
 80 3.87 4.01 4.01 80 0 0.0
11/01/2012
3.87
 1,060 3.77 3.87 3.87 1,000 0 0.0
10/01/2012
3.77
 180 3.62 3.77 3.74 20 0 0.0
09/01/2012
3.62
 1,370 3.46 3.62 3.59 870 0 0.0
06/01/2012
3.46
 0 3.46 3.46 3.46 0 0 0
05/01/2012
3.46
 230 3.61 3.61 3.46 200 0 0.0
04/01/2012
3.61
 460 3.66 3.66 3.48 39,138 39,138 0
03/01/2012
3.66
 70 3.79 3.98 3.66 20,000 20,060 -0.0
30/12/2011
3.79
 12,020 3.98 3.98 3.79 10,000 12,020 -0.1
29/12/2011
3.98
 970 3.81 3.98 3.98 0 0 0
28/12/2011
3.81
 40,190 4.01 4.01 3.81 23,500 40,000 -0.5
27/12/2011
4.01
 5,030 4.21 4.21 4.01 0 5,030 -0.2
26/12/2011
4.21
 2,070 4.25 4.25 4.05 2,000 0 0.1
23/12/2011
4.25
 100 4.13 4.25 4.25 0 0 0
22/12/2011
4.13
 0 4.13 4.13 4.13 0 0 0
21/12/2011
4.13
 0 4.13 4.13 4.13 0 0 0
20/12/2011
4.13
 25,340 4.13 4.13 3.93 25,180 0 0.8
19/12/2011
4.13
 0 4.13 4.13 4.13 0 0 0
16/12/2011
4.13
 20 3.94 4.13 4.11 0 0 0
15/12/2011
3.94
 50 4.14 4.14 3.94 0 0 0
14/12/2011
4.14
 1,690 4.26 4.26 4.06 1,440 0 0.0
13/12/2011
4.26
 0 4.26 4.26 4.26 0 0 0
12/12/2011
4.26
 10 4.47 4.47 4.26 0 0 0
09/12/2011
4.47
 3,500 4.37 4.47 4.37 3,500 0 0.1
08/12/2011
4.37
 0 4.37 4.37 4.37 0 0 0
07/12/2011
4.37
 20 4.59 4.59 4.37 0 0 0
06/12/2011
4.59
 400 4.41 4.61 4.41 0 0 0
05/12/2011
4.41
 0 4.41 4.41 4.41 0 0 0
02/12/2011
4.41
 580 4.27 4.41 4.06 0 0 0
01/12/2011
4.27
 0 4.27 4.27 4.27 0 0 0
30/11/2011
4.27
 300 4.21 4.27 4.01 0 0 0
29/11/2011
4.21
 10 4.10 4.21 4.21 0 0 0
28/11/2011
4.10
 40 3.91 4.10 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |