CTCP Vĩnh Hoàn (vhc)

60.20
-0.40
(-0.66%)
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)
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
14/09/2010
4.36
 23,530 4.19 4.36 4.17 11,730 0 0.4
13/09/2010
4.19
 95,070 4.40 4.40 4.19 50,000 0 1.6
10/09/2010
4.40
 23,240 4.49 4.53 4.40 19,550 0 0.7
09/09/2010
4.49
 31,220 4.29 4.49 4.29 3,000 20,000 -0.6
08/09/2010
4.29
 38,140 4.47 4.47 4.28 12,000 0 0.4
07/09/2010
4.47
 15,870 4.59 4.59 4.40 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
06/09/2010
4.59
 31,170 3.63 4.77 4.52 0 0 0
01/09/2010
3.63
 29,850 3.75 3.87 3.63 0 0 0
31/08/2010
3.75
 308,660 4.64 4.64 3.73 0 0 0
30/08/2010
4.64
 71,100 4.43 4.64 4.52 0 0 0
27/08/2010
4.43
 62,000 4.63 4.63 4.42 0 0 0
26/08/2010
4.63
 122,500 4.66 4.69 4.48 0 2,910 -0.1
25/08/2010
4.66
 20,820 4.90 4.90 4.66 0 410 -0.0
24/08/2010
4.90
 83,300 5.15 5.15 4.90 0 0 0
23/08/2010
5.15
 381,670 5.01 5.20 4.96 1,000 0 0.1
20/08/2010
5.01
 207,400 4.90 5.06 4.70 0 0 0
19/08/2010
4.90
 116,200 5.11 5.11 4.85 0 0 0
18/08/2010
5.11
 90,250 4.89 5.11 5.01 0 15,000 -0.8
17/08/2010
4.89
 211,840 4.66 4.89 4.59 52,300 0 2.5
16/08/2010
4.66
 132,450 4.90 5.01 4.66 0 0 0
13/08/2010
4.90
 93,960 4.72 4.90 4.71 400 0 0.0
12/08/2010
4.72
 55,590 4.51 4.72 4.72 0 0 0
11/08/2010
4.51
 111,590 4.30 4.51 4.33 0 500 -0.0
10/08/2010
4.30
 44,380 4.10 4.30 4.03 0 500 -0.0
09/08/2010
4.10
 16,170 3.98 4.10 4.01 0 0 0
06/08/2010
3.98
 5,900 4.12 4.16 3.93 0 0 0
05/08/2010
4.12
 60 4.03 4.12 4.12 0 0 0
04/08/2010
4.03
 13,380 3.94 4.03 3.83 0 1,000 -0.0
03/08/2010
3.94
 1,300 3.98 3.98 3.93 0 0 0
02/08/2010
3.98
 6,290 3.79 3.98 3.98 0 0 0
30/07/2010
3.79
 3,470 3.74 3.93 3.79 0 0 0
29/07/2010
3.74
 18,840 3.73 3.92 3.74 0 0 0
28/07/2010
3.73
 11,060 3.93 4.06 3.73 0 0 0
27/07/2010
3.93
 2,330 3.93 4.04 3.93 0 0 0
26/07/2010
3.93
 12,010 3.85 3.93 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |