CTCP Vĩnh Hoàn (vhc)

60.70
0.10
(0.17%)
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)
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
11/02/2011
3.34
 9,190 3.29 3.34 3.22 0 9,000 -0.2
10/02/2011
3.29
 2,880 3.24 3.38 3.29 0 0 0
09/02/2011
3.24
 2,320 3.32 3.37 3.24 0 0 0
08/02/2011
3.32
 20 3.32 3.43 3.32 0 0 0
28/01/2011
3.32
 3,280 3.32 3.33 3.32 1,610 0 0.0
27/01/2011
3.32
 200 3.32 3.32 3.32 0 0 0
26/01/2011
3.32
 2,510 3.27 3.32 3.25 0 0 0
25/01/2011
3.27
 10,320 3.32 3.45 3.27 0 0 0
24/01/2011
3.32
 3,970 3.32 3.33 3.32 0 0 0
21/01/2011
3.32
 6,200 3.45 3.45 3.32 0 0 0
20/01/2011
3.45
 10 3.38 3.45 3.45 0 0 0
19/01/2011
3.38
 3,840 3.51 3.51 3.38 0 0 0
18/01/2011
3.51
 510 3.51 3.51 3.51 0 0 0
17/01/2011
3.51
 1,000 3.51 3.51 3.51 0 0 0
14/01/2011
3.51
 8,010 3.55 3.55 3.51 8,000 0 0.2
13/01/2011
3.55
 11,450 3.41 3.55 3.32 0 0 0
12/01/2011
3.41
 30,000 3.25 3.41 3.39 0 0 0
11/01/2011
3.25
 13,070 3.36 3.45 3.25 0 0 0
10/01/2011
3.36
 8,180 3.36 3.45 3.32 0 0 0
07/01/2011
3.36
 42,750 3.45 3.55 3.36 5,170 300 0.1
06/01/2011
3.45
 6,070 3.57 3.59 3.45 0 0 0
05/01/2011
3.57
 1,940 3.70 3.70 3.57 330 0 0.0
04/01/2011
3.70
 92,180 3.77 3.87 3.70 0 0 0
31/12/2010
3.77
 21,750 3.73 3.77 3.73 0 0 0
30/12/2010
3.73
 14,990 3.74 3.74 3.56 47,128 47,128 0
29/12/2010
3.74
 9,300 3.68 3.77 3.57 6,500 0 0.2
28/12/2010
3.68
 25,840 3.56 3.68 3.45 0 18,000 -0.5
27/12/2010
3.56
 6,080 3.74 3.83 3.56 0 0 0
24/12/2010
3.74
 23,550 3.59 3.74 3.74 0 0 0
23/12/2010
3.59
 56,420 3.77 3.89 3.59 0 0 0
22/12/2010
3.77
 66,010 3.80 3.87 3.77 0 0 0
21/12/2010
3.80
 86,970 3.96 3.96 3.80 51,300 3,000 1.5
20/12/2010
3.96
 128,860 3.94 4.01 3.94 1,000 0 0.0
17/12/2010
3.94
 17,480 3.88 3.98 3.94 0 0 0
16/12/2010
3.88
 34,660 3.70 3.88 3.71 0 0 0
15/12/2010
3.70
 51,020 3.88 3.94 3.70 23,000 8,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |