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% 24,109,000 -529,100 -31.0
55.10
64.20
60.60
2 tháng
(2026-01-15) 		1.10 1.85% 66,816,000 2,096,700 133.4
55.10
69.20
60.60
3 tháng
(2025-12-16) 		5.60 10.18% 82,644,400 2,310,900 148.2
53
69.20
60.60
6 tháng
(2025-09-17) 		-1.44 -2.32% 163,101,900 -747,800 -24.5
51.90
69.20
60.60
12 tháng
(2025-03-21) 		-3.95 -6.13% 355,374,100 -9,463,403 -486.5
42.28
69.20
60.60
24 tháng
(2024-03-26) 		-11.39 -15.83% 546,505,100 -24,661,427 -1,581.2
42.28
74.53
60.60
36 tháng
(2023-04-03) 		18.81 45.02% 747,219,100 -21,336,744 -1,358.4
41.56
74.53
60.60
60 tháng
(2021-04-12) 		32.89 118.68% 1,334,255,800 -8,286,122 -346.5
25.67
84.73
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |