CTCP Vĩnh Hoàn (vhc)

61
2.50
(4.27%)
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
(2025-12-29) 		5.60 10.29% 23,198,300 2,710,400 162.8
54.40
63
58.50
2 tháng
(2025-11-28) 		2.40 4.17% 36,165,600 2,044,800 126.7
53
63
58.50
3 tháng
(2025-10-29) 		1.70 2.92% 69,024,200 3,248,900 194.8
53
63
58.50
6 tháng
(2025-07-31) 		5.30 9.69% 171,157,300 2,157,730 150.5
51.90
63.49
58.50
12 tháng
(2025-02-03) 		-6.20 -9.36% 328,141,700 -14,106,200 -810.4
42.28
69.87
58.50
24 tháng
(2024-02-07) 		0.01 0.02% 525,743,600 -24,158,524 -1,553.6
42.28
74.53
58.50
36 tháng
(2023-02-13) 		12.90 27.38% 703,634,800 -20,695,791 -1,330.1
40.57
74.53
58.50
60 tháng
(2021-02-22) 		31.61 111.31% 1,316,401,500 -12,351,722 -521.4
25.67
84.73
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2010
3.85
 1,440 4.03 4.14 3.85 0 0 0
22/07/2010
4.03
 12,350 4.16 4.16 4.03 10,000 5,070 0.2
21/07/2010
4.16
 60 3.98 4.16 4.16 0 0 0
20/07/2010
3.98
 1,510 3.95 3.98 3.98 0 0 0
19/07/2010
3.95
 800 3.95 4.12 3.95 0 0 0
16/07/2010
3.95
 10,200 3.83 3.98 3.93 0 10,000 -0.4
15/07/2010
3.83
 530 3.88 4.05 3.79 0 0 0
14/07/2010
3.88
 570 3.87 4.04 3.88 0 0 0
13/07/2010
3.87
 1,020 4.03 4.12 3.87 0 0 0
12/07/2010
4.03
 20 4.22 4.30 4.03 0 0 0
09/07/2010
4.22
 1,060 4.28 4.28 4.12 510 0 0.0
08/07/2010
4.28
 34,960 4.22 4.28 4.27 1,000 5,260 -0.2
07/07/2010
4.22
 4,310 4.03 4.22 3.93 0 0 0
06/07/2010
4.03
 30 3.98 4.03 3.93 0 0 0
05/07/2010
3.98
 1,270 3.91 3.98 3.80 0 800 -0.0
02/07/2010
3.91
 14,880 4.06 4.06 3.88 0 8,270 -0.3
01/07/2010
4.06
 2,840 3.88 4.06 4.04 1,800 0 0.1
30/06/2010
3.88
 710 3.88 4.06 3.88 200 0 0.0
29/06/2010
3.88
 4,700 4.02 4.02 3.88 0 0 0
28/06/2010
4.02
 1,010 4.21 4.36 4.02 0 0 0
25/06/2010
4.21
 30 4.22 4.22 4.21 0 0 0
24/06/2010
4.22
 16,010 4.22 4.22 4.03 0 0 0
23/06/2010
4.22
 10,900 4.04 4.22 4.03 0 0 0
22/06/2010
4.04
 2,250 4.25 4.29 4.04 990 0 0.0
21/06/2010
4.25
 15,540 4.26 4.42 4.25 13,790 8,000 0.3
18/06/2010
4.26
 27,590 4.16 4.26 4.16 25,620 0 1.1
17/06/2010
4.16
 25,030 4.07 4.16 4.03 23,030 0 1.0
16/06/2010
4.07
 11,810 3.89 4.07 4.07 170 0 0.0
15/06/2010
3.89
 36,340 3.71 3.89 3.71 8,000 30,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |