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)
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
01/07/2011
3.70
 150 3.89 3.89 3.70 0 0 0
30/06/2011
3.89
 1,000 3.83 3.89 3.89 0 0 0
29/06/2011
3.83
 240 3.89 3.89 3.70 0 0 0
28/06/2011
3.89
 10 3.83 3.89 3.89 0 0 0
27/06/2011
3.83
 6,600 3.94 3.94 3.83 5,500 0 0.2
24/06/2011
3.94
 3,560 3.94 3.94 3.93 3,540 0 0.1
23/06/2011
3.94
 4,610 3.98 3.98 3.93 4,600 0 0.1
22/06/2011
3.98
 4,760 3.94 3.98 3.94 4,750 0 0.1
21/06/2011
3.94
 5,740 3.94 3.96 3.94 5,240 0 0.2
20/06/2011
3.94
 6,370 3.94 3.96 3.94 6,270 0 0.2
17/06/2011
3.94
 38,850 3.94 3.94 3.92 38,840 0 1.2
16/06/2011
3.94
 28,850 3.94 3.94 3.83 28,820 10,000 0.6
15/06/2011
3.94
 35,310 3.94 3.96 3.93 35,200 10,000 0.8
14/06/2011
3.94
 9,070 3.94 4.02 3.94 9,030 0 0.3
13/06/2011
3.94
 25,410 3.88 3.96 3.94 25,090 20,000 0.2
10/06/2011
3.88
 18,780 4.07 4.11 3.88 17,630 12,000 0.2
09/06/2011
4.07
 2,330 3.94 4.07 3.96 0 0 0
08/06/2011
3.94
 22,870 3.97 4.15 3.94 13,370 15,000 -0.1
07/06/2011
3.97
 33,560 3.79 3.97 3.70 6,900 6,000 0.0
06/06/2011
3.79
 32,150 3.69 3.87 3.77 28,000 0 0.8
03/06/2011
3.69
 12,790 3.62 3.70 3.57 12,000 0 0.3
02/06/2011
3.62
 4,070 3.55 3.64 3.57 3,500 0 0.1
01/06/2011
3.55
 47,580 3.47 3.55 3.32 46,280 0 1.3
31/05/2011
3.47
 52,900 3.39 3.47 3.28 28,200 0 0.8
30/05/2011
3.39
 5,310 3.39 3.47 3.32 5,080 0 0.1
27/05/2011
3.39
 6,810 3.39 3.54 3.25 6,520 0 0.2
26/05/2011
3.39
 61,100 3.57 3.57 3.39 48,100 4,000 1.2
25/05/2011
3.57
 52,100 3.65 3.70 3.51 45,900 0 1.3
24/05/2011
3.65
 7,580 3.77 3.83 3.64 6,000 0 0.2
23/05/2011
3.77
 37,030 3.61 3.79 3.74 19,000 0 0.6
20/05/2011
3.61
 9,020 3.45 3.61 3.45 7,500 0 0.2
19/05/2011
3.45
 16,470 3.46 3.47 3.45 15,100 0 0.4
18/05/2011
3.46
 60,150 3.47 3.47 3.32 59,010 0 1.6
17/05/2011
3.47
 113,220 3.43 3.47 3.42 110,710 0 3.0
16/05/2011
3.43
 7,960 3.45 3.56 3.28 5,300 0 0.1
13/05/2011
3.45
 11,360 3.41 3.45 3.41 10,400 0 0.3
12/05/2011
3.41
 11,700 3.29 3.41 3.34 2,000 0 0.1
11/05/2011
3.29
 3,600 3.25 3.29 3.19 2,800 0 0.1
10/05/2011
3.25
 18,010 3.19 3.25 3.19 14,000 0 0.4
09/05/2011
3.19
 3,110 3.14 3.19 3.09 2,990 0 0.1
06/05/2011
3.14
 24,350 3.10 3.17 3.06 22,230 0 0.5
05/05/2011
3.10
 46,900 3.04 3.11 2.94 46,500 0 1.1
04/05/2011
3.04
 610 2.92 3.06 3.04 0 0 0
29/04/2011
2.92
 5,650 3.00 3.06 2.92 0 0 0
28/04/2011
3.00
 850 3.06 3.06 3.00 0 0 0
27/04/2011
3.06
 0 3.06 3.06 3.06 0 0 0
26/04/2011
3.06
 4,800 3.06 3.06 3.00 2,300 0 0.1
25/04/2011
3.06
 88,130 3.00 3.08 3.00 87,700 0 2.1
22/04/2011
3.00
 1,330 2.94 3.00 2.90 500 0 0.0
21/04/2011
2.94
 2,630 3.00 3.00 2.87 0 0 0
20/04/2011
3.00
 0 3.00 3.00 3.00 0 0 0
19/04/2011
3.00
 520 3.00 3.00 2.86 0 0 0
18/04/2011
3.00
 132 2.95 3.00 2.81 0 0 0
15/04/2011
2.95
 54,250 2.91 2.95 2.95 46,240 0 1.1
14/04/2011
2.91
 460 2.91 2.91 2.83 0 0 0
13/04/2011
2.91
 340 3.04 3.08 2.91 0 0 0
08/04/2011
3.04
 20 2.94 3.06 3.04 0 0 0
07/04/2011
2.94
 10 3.04 3.04 2.94 0 0 0
06/04/2011
3.04
 390 2.94 3.04 2.94 0 0 0
05/04/2011
2.94
 6,680 3.09 3.09 2.94 0 0 0
04/04/2011
3.09
 230 3.08 3.09 2.96 0 0 0
01/04/2011
3.08
 100 3.01 3.08 3.08 0 0 0
31/03/2011
3.01
 1,240 3.06 3.06 3.01 0 0 0
30/03/2011
3.06
 1,100 3.00 3.06 3.00 0 0 0
29/03/2011
3.00
 1,080 3.06 3.06 3.00 0 0 0
28/03/2011
3.06
 10,760 3.06 3.06 3.01 0 0 0
25/03/2011
3.06
 9,250 3.06 3.06 3.04 0 0 0
24/03/2011
3.06
 4,660 3.06 3.11 3.06 0 0 0
23/03/2011
3.06
 29,240 3.13 3.13 3.00 0 0 0
22/03/2011
3.13
 22,010 3.15 3.15 3.09 6,000 0 0.1
21/03/2011
3.15
 11,160 3.06 3.22 3.13 500 0 0.0
18/03/2011
3.06
 40,950 2.92 3.06 3.06 0 10,000 -0.2
17/03/2011
2.92
 46,130 3.02 3.17 2.90 1,000 2,330 -0.0
16/03/2011
3.02
 113,800 3.00 3.11 3.02 10,000 8,000 0.0
15/03/2011
3.00
 300 3.11 3.11 3.00 0 0 0
14/03/2011
3.11
 1,910 3.01 3.11 2.95 1,850 1,010 0.0
11/03/2011
3.01
 15,230 3.11 3.11 3.01 0 0 0
10/03/2011
3.11
 3,560 2.97 3.11 2.97 0 2,960 -0.1
09/03/2011
2.97
 1,000 2.87 2.97 2.97 0 100 -0.0
08/03/2011
2.87
 46,520 2.94 2.95 2.87 0 15,000 -0.3
07/03/2011
2.94
 2,010 3.00 3.11 2.94 1,000 10 0.0
04/03/2011
3.00
 8,730 3.08 3.08 3.00 1,430 0 0.0
03/03/2011
3.08
 4,590 2.94 3.08 2.87 0 0 0
02/03/2011
2.94
 10,290 3.04 3.11 2.94 1,000 910 0.0
01/03/2011
3.04
 36,230 3.11 3.13 3.04 0 0 0
28/02/2011
3.11
 99,320 3.15 3.19 3.11 0 0 0
25/02/2011
3.15
 4,070 3.28 3.33 3.15 0 0 0
24/02/2011
3.28
 12,460 3.13 3.28 2.97 0 0 0
23/02/2011
3.13
 12,810 3.00 3.13 2.94 0 0 0
22/02/2011
3.00
 8,780 3.11 3.11 2.96 0 0 0
21/02/2011
3.11
 28,630 3.27 3.27 3.11 0 0 0
18/02/2011
3.27
 37,900 3.28 3.28 3.27 1,500 0 0.0
17/02/2011
3.28
 31,870 3.28 3.28 3.27 0 0 0
16/02/2011
3.28
 138,250 3.28 3.34 3.27 0 0 0
15/02/2011
3.28
 61,350 3.28 3.38 3.27 0 0 0
14/02/2011
3.28
 12,850 3.34 3.38 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |