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)
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
25/11/2011
3.91
 1,110 3.87 3.91 3.87 1,100 1,000 0.0
24/11/2011
3.87
 23,930 3.87 3.89 3.87 23,400 23,290 0.0
23/11/2011
3.87
 4,000 3.87 3.87 3.87 4,000 0 0.1
22/11/2011
3.87
 0 3.87 3.87 3.87 0 0 0
21/11/2011
3.87
 40 3.89 3.89 3.73 0 0 0
18/11/2011
3.89
 135,100 3.91 3.91 3.73 128,500 33,930 2.8
17/11/2011
3.91
 170 4.10 4.10 3.91 0 0 0
16/11/2011
4.10
 20 4.10 4.10 4.10 0 0 0
15/11/2011
4.10
 80 4.31 4.31 4.10 0 0 0
14/11/2011
4.31
 130 4.53 4.53 4.31 0 0 0
11/11/2011
4.53
 0 4.53 4.53 4.53 0 0 0
10/11/2011
4.53
 10 4.53 4.53 4.53 0 0 0
09/11/2011
4.53
 10 4.31 4.53 4.53 0 0 0
08/11/2011
4.31
 690 4.11 4.31 4.03 0 0 0
07/11/2011
4.11
 5,110 4.25 4.25 4.05 1,990 0 0.1
04/11/2011
4.25
 2,630 4.46 4.46 4.25 0 0 0
03/11/2011
4.46
 15,000 4.47 4.47 4.46 15,000 0 0.5
02/11/2011
4.47
 13,060 4.47 4.54 4.47 42,000 0 1.4
01/11/2011
4.47
 820 4.50 4.50 4.45 250,500 0 8.4
31/10/2011
4.50
 3,000 4.41 4.50 4.50 3,000 0 0.1
28/10/2011
4.41
 20,310 4.33 4.41 4.33 14,210 0 0.5
27/10/2011
4.33
 2,010 4.33 4.33 4.21 0 2,000 -0.1
26/10/2011
4.33
 50 4.37 4.37 4.33 0 138,164 -4.5
25/10/2011
4.37
 5,510 4.21 4.37 4.01 0 155,500 -4.7
24/10/2011
4.21
 150 4.41 4.41 4.21 0 0 0
21/10/2011
4.41
 1,500 4.53 4.53 4.41 0 0 0
20/10/2011
4.53
 10 4.41 4.53 4.53 0 0 0
19/10/2011
4.41
 810 4.41 4.54 4.27 0 0 0
18/10/2011
4.41
 1,010 4.59 4.67 4.41 0 0 0
17/10/2011
4.59
 0 4.59 4.59 4.59 0 0 0
14/10/2011
4.59
 1,010 4.39 4.61 4.59 0 0 0
13/10/2011
4.39
 10 4.19 4.39 4.39 0 0 0
12/10/2011
4.19
 520 4.41 4.41 4.19 0 0 0
11/10/2011
4.41
 650 4.55 4.55 4.41 0 0 0
10/10/2011
4.55
 30 4.61 4.61 4.55 30 0 0.0
07/10/2011
4.61
 200 4.65 4.65 4.61 0 0 0
06/10/2011
4.65
 2,020 4.66 4.66 4.47 0 0 0
05/10/2011
4.66
 8,000 4.67 4.67 4.66 8,000 0 0.3
04/10/2011
4.67
 8,970 4.54 4.67 4.41 7,850 4,500 0.1
03/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
03/10/2011
4.54
 2,350 4.34 4.54 4.54 2,000 0 0.1
30/09/2011
4.34
 5,100 4.34 4.34 4.34 254,000 0 9.1
29/09/2011
4.34
 25,060 4.40 4.40 4.33 18,000 0 0.6
28/09/2011
4.40
 11,240 4.34 4.47 4.34 5,000 250,000 -8.3
27/09/2011
4.34
 7,000 4.28 4.34 4.08 5,000 0 0.2
26/09/2011
4.28
 810 4.28 4.28 4.28 0 0 0
23/09/2011
4.28
 5,260 4.34 4.34 4.28 0 0 0
22/09/2011
4.34
 12,100 4.38 4.38 4.34 6,000 0 0.2
21/09/2011
4.38
 57,220 4.34 4.39 4.34 13,000 0 0.4
20/09/2011
4.34
 16,170 4.34 4.40 4.28 15,560 0 0.5
19/09/2011
4.34
 20 4.25 4.34 4.07 0 0 0
16/09/2011
4.25
 54,820 4.47 4.47 4.25 44,000 0 1.5
15/09/2011
4.47
 6,580 4.56 4.56 4.34 0 4,500 -0.2
14/09/2011
4.56
 2,840 4.47 4.56 4.35 1,000 60 0.0
13/09/2011
4.47
 14,310 4.34 4.47 4.30 5,730 0 0.2
12/09/2011
4.34
 31,100 4.21 4.34 4.21 10,000 0 0.3
09/09/2011
4.21
 24,030 4.12 4.21 4.08 5,300 0 0.2
08/09/2011
4.12
 9,840 4.12 4.21 3.96 0 0 0
07/09/2011
4.12
 1,730 3.94 4.12 3.94 0 0 0
06/09/2011
3.94
 10 4.15 4.15 3.94 0 0 0
05/09/2011
4.15
 4,360 4.08 4.15 3.96 0 0 0
01/09/2011
4.08
 5,210 4.08 4.21 4.08 0 0 0
31/08/2011
4.08
 10 4.08 4.08 4.08 0 0 0
30/08/2011
4.08
 6,560 4.01 4.15 3.96 0 0 0
29/08/2011
4.01
 4,020 4.01 4.01 3.96 0 0 0
26/08/2011
4.01
 3,900 3.93 4.02 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |