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)
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
14/12/2010
3.88
 82,850 3.83 3.96 3.78 0 0 0
13/12/2010
3.83
 93,000 3.94 4.08 3.83 0 0 0
10/12/2010
3.94
 44,520 3.83 3.96 3.93 15,000 0 0.5
09/12/2010
3.83
 72,050 3.80 3.88 3.70 32,000 0 1.0
08/12/2010
3.80
 79,550 3.93 3.93 3.74 0 0 0
07/12/2010
3.93
 103,060 3.94 4.05 3.77 9,700 1,000 0.3
06/12/2010
3.94
 101,850 3.94 4.11 3.77 21,000 0 0.7
03/12/2010
3.94
 102,180 3.82 3.96 3.77 58,000 18,190 1.2
02/12/2010
3.82
 44,700 3.82 3.93 3.80 0 0 0
01/12/2010
3.82
 47,710 3.83 3.83 3.64 0 0 0
30/11/2010
3.83
 80,170 3.75 3.93 3.83 0 0 0
29/11/2010
3.75
 20,020 3.77 3.77 3.59 0 0 0
26/11/2010
3.77
 87,190 3.83 3.94 3.64 0 0 0
25/11/2010
3.83
 18,000 3.83 3.94 3.65 0 0 0
24/11/2010
3.83
 93,100 3.88 3.88 3.69 58,000 40,000 0.5
23/11/2010
3.88
 44,000 3.89 3.94 3.70 0 10,000 -0.3
22/11/2010
3.89
 20,500 3.83 3.89 3.64 5,000 0 0.2
19/11/2010
3.83
 220 3.89 3.89 3.83 0 0 0
18/11/2010
3.89
 2,540 3.89 3.89 3.83 0 0 0
17/11/2010
3.89
 60 3.79 3.89 3.89 0 0 0
16/11/2010
3.79
 7,580 3.74 3.79 3.57 2,000 5,000 -0.1
15/11/2010
3.74
 31,340 3.93 3.98 3.74 0 5,000 -0.1
12/11/2010
3.93
 49,600 3.93 3.93 3.74 6,000 0 0.2
11/11/2010
3.93
 600 3.91 3.94 3.93 0 0 0
10/11/2010
3.91
 43,010 3.83 3.96 3.70 5,000 0 0.2
09/11/2010
3.83
 27,810 3.82 3.88 3.70 0 0 0
08/11/2010
3.82
 4,270 3.83 3.85 3.82 0 0 0
05/11/2010
3.83
 4,470 3.77 3.91 3.79 0 0 0
04/11/2010
3.77
 610 3.74 3.77 3.74 0 0 0
03/11/2010
3.74
 1,100 3.74 3.74 3.74 0 0 0
02/11/2010
3.74
 4,000 3.77 3.77 3.61 0 0 0
01/11/2010
3.77
 80 3.70 3.77 3.59 0 0 0
29/10/2010
3.70
 1,010 3.69 3.83 3.70 0 0 0
28/10/2010
3.69
 13,330 3.74 3.83 3.56 1,400 3,600 -0.1
27/10/2010
3.74
 90 3.66 3.74 3.51 0 0 0
26/10/2010
3.66
 10,410 3.50 3.66 3.64 10,000 0 0.3
25/10/2010
3.50
 520 3.34 3.50 3.32 0 0 0
22/10/2010
3.34
 500 3.45 3.45 3.34 0 0 0
21/10/2010
3.45
 230 3.31 3.45 3.19 0 0 0
20/10/2010
3.31
 17,930 3.47 3.64 3.31 0 0 0
19/10/2010
3.47
 8,700 3.55 3.70 3.47 0 0 0
18/10/2010
3.55
 2,000 3.65 3.65 3.55 0 0 0
15/10/2010
3.65
 11,600 3.77 3.77 3.65 10,160 0 0.3
14/10/2010
3.77
 3,100 3.83 3.83 3.77 2,800 0 0.1
13/10/2010
3.83
 3,530 3.82 3.83 3.77 1,500 30 0.0
12/10/2010
3.82
 13,520 3.83 3.83 3.77 8,540 1,000 0.2
11/10/2010
3.83
 12,090 3.83 3.83 3.83 0 5,020 -0.2
08/10/2010
3.83
 15,000 3.84 3.84 3.73 730 10,800 -0.3
07/10/2010
3.84
 48,480 3.99 4.15 3.84 0 17,590 -0.5
06/10/2010
3.99
 552,920 3.82 3.99 3.82 3,600 50,000 -1.4
05/10/2010
3.82
 150,000 3.79 3.84 3.77 0 98,470 -2.9
04/10/2010
3.79
 118,810 3.74 3.87 3.73 0 58,850 -1.8
01/10/2010
3.74
 3,930 3.83 3.84 3.74 0 270 -0.0
30/09/2010
3.83
 17,210 3.70 3.83 3.70 0 3,840 -0.1
29/09/2010
3.70
 45,910 3.59 3.77 3.57 0 0 0
28/09/2010
3.59
 27,440 3.60 3.61 3.57 0 0 0
27/09/2010
3.60
 50,710 3.77 3.83 3.60 0 40,010 -1.2
24/09/2010
3.77
 15,110 3.89 3.89 3.75 0 10,550 -0.3
23/09/2010
3.89
 11,180 4.08 4.08 3.89 0 0 0
22/09/2010
4.08
 2,020 4.05 4.08 4.02 0 0 0
21/09/2010
4.05
 13,350 4.12 4.24 3.96 0 0 0
20/09/2010
4.12
 67,490 4.34 4.34 4.12 0 20,000 -0.6
17/09/2010
4.34
 7,310 4.34 4.44 4.34 0 0 0
16/09/2010
4.34
 10,200 4.34 4.34 4.34 0 0 0
15/09/2010
4.34
 11,880 4.36 4.36 4.26 11,220 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |