CTCP Vĩnh Hoàn (vhc)

60.30
-0.30
(-0.50%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |