CTCP Vĩnh Hoàn (vhc)

61.20
-0.80
(-1.29%)
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
(2026-04-01) 		2.30 3.90% 18,926,100 -1,963,518 0
57.40
62.70
61.20
2 tháng
(2026-03-02) 		-3 -4.67% 44,506,600 -2,326,518 35.1
55.10
64.20
61.20
3 tháng
(2026-02-02) 		-8 -11.56% 73,374,000 -2,919,418 1.5
55.10
69.20
61.20
6 tháng
(2025-11-03) 		4 6.99% 144,136,600 410,282 203.7
53
69.20
61.20
12 tháng
(2025-05-06) 		11.24 22.49% 348,618,800 -8,088,088 -253.3
49.87
69.20
61.20
24 tháng
(2024-05-13) 		-9.01 -12.83% 549,144,600 -25,812,645 -1,448.4
42.28
72.84
61.20
36 tháng
(2023-05-17) 		17.29 39.37% 758,220,400 -23,459,942 -1,315.2
42.28
74.53
61.20
60 tháng
(2021-05-27) 		32.63 114.19% 1,334,937,600 -8,008,280 -218.7
26.56
84.73
61.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
3.93
 710 3.77 3.93 3.85 0 0 0
24/08/2011
3.77
 0 3.77 3.77 3.77 0 0 0
23/08/2011
3.77
 590 3.89 4.06 3.77 0 0 0
22/08/2011
3.89
 2,120 3.87 3.89 3.87 0 0 0
19/08/2011
3.87
 12,630 3.84 3.87 3.83 0 0 0
18/08/2011
3.84
 7,550 3.79 3.84 3.80 0 0 0
17/08/2011
3.79
 6,020 3.61 3.79 3.74 0 0 0
16/08/2011
3.61
 1,220 3.46 3.62 3.46 100 0 0.0
15/08/2011
3.46
 120 3.64 3.77 3.46 0 0 0
12/08/2011
3.64
 0 3.64 3.64 3.64 0 0 0
11/08/2011
3.64
 27,080 3.83 3.83 3.64 25,000 0 0.7
10/08/2011
3.83
 160 3.65 3.83 3.57 0 0 0
09/08/2011
3.65
 0 3.65 3.65 3.65 0 0 0
08/08/2011
3.65
 860 3.83 3.83 3.65 0 0 0
05/08/2011
3.83
 2,000 3.83 3.83 3.83 2,000 0 0.1
04/08/2011
3.83
 1,520 3.83 3.83 3.83 1,520 0 0.0
03/08/2011
3.83
 27,000 3.83 3.83 3.83 27,000 0 0.8
02/08/2011
3.83
 1,720 3.83 3.83 3.83 1,620 0 0.0
01/08/2011
3.83
 720 3.82 3.83 3.83 720 0 0.0
29/07/2011
3.82
 10 3.83 3.83 3.82 0 0 0
28/07/2011
3.83
 10 3.83 3.83 3.83 0 0 0
27/07/2011
3.83
 20 3.83 3.83 3.64 0 0 0
26/07/2011
3.83
 1,300 3.83 3.83 3.83 1,200 0 0.0
25/07/2011
3.83
 29,380 3.85 3.85 3.77 29,370 27,120 0.1
22/07/2011
3.85
 24,290 3.83 4.02 3.85 24,290 20,000 0.1
21/07/2011
3.83
 0 3.83 3.83 3.83 0 0 0
20/07/2011
3.83
 50 3.88 3.88 3.83 0 0 0
19/07/2011
3.88
 950 3.94 3.94 3.88 0 0 0
18/07/2011
3.94
 200 3.96 3.96 3.83 0 0 0
15/07/2011
3.96
 0 3.96 3.96 3.96 0 0 0
14/07/2011
3.96
 5,000 3.89 3.96 3.83 5,000 0 0.2
13/07/2011
3.89
 410 3.83 3.89 3.83 400 0 0.0
12/07/2011
3.83
 10,930 3.83 3.83 3.83 5,930 0 0.2
11/07/2011
3.83
 10,030 3.84 3.88 3.83 1,000 0 0.0
08/07/2011
3.84
 2,410 3.88 3.88 3.83 0 0 0
07/07/2011
3.88
 4,170 3.89 3.89 3.83 0 0 0
06/07/2011
3.89
 0 3.89 3.89 3.89 0 0 0
05/07/2011
3.89
 680 3.83 3.89 3.70 670 0 0.0
04/07/2011
3.83
 10 3.70 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |