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)
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
14/06/2010
3.71
 10,370 3.69 3.86 3.62 70 10,000 -0.4
11/06/2010
3.69
 14,320 3.81 3.81 3.69 0 10,000 -0.4
10/06/2010
3.81
 23,010 3.86 3.86 3.67 0 20,000 -0.8
09/06/2010
3.86
 10 3.78 3.86 3.86 0 0 0
08/06/2010
3.78
 1,130 3.78 3.86 3.68 0 0 0
07/06/2010
3.78
 7,870 3.83 3.83 3.73 0 0 0
04/06/2010
3.83
 810 3.83 3.86 3.78 0 0 0
03/06/2010
3.83
 910 3.83 3.83 3.73 0 0 0
02/06/2010
3.83
 470 3.89 3.91 3.78 0 0 0
01/06/2010
3.89
 770 3.78 3.89 3.77 0 0 0
31/05/2010
3.78
 3,000 3.86 3.95 3.78 600 0 0.0
28/05/2010
3.86
 2,780 3.71 3.86 3.79 0 0 0
27/05/2010
3.71
 16,770 3.73 3.74 3.71 0 15,600 -0.6
26/05/2010
3.73
 27,150 3.73 3.73 3.71 20,000 25,000 -0.2
25/05/2010
3.73
 18,320 3.75 3.75 3.57 0 7,780 -0.3
24/05/2010
3.75
 2,950 3.59 3.75 3.49 0 100 -0.0
21/05/2010
3.59
 36,470 3.78 3.78 3.59 0 10,000 -0.4
20/05/2010
3.78
 18,720 3.83 3.83 3.68 0 0 0
19/05/2010
3.83
 11,170 3.80 3.87 3.63 0 0 0
18/05/2010
3.80
 20,400 3.83 3.83 3.69 0 760 -0.0
17/05/2010
3.83
 8,000 4.03 4.03 3.83 0 0 0
14/05/2010
4.03
 3,700 4.07 4.07 4.03 0 0 0
13/05/2010
4.07
 10,180 4.13 4.14 4.07 0 0 0
12/05/2010
4.13
 5,550 4.34 4.34 4.13 0 0 0
11/05/2010
4.34
 5,370 4.36 4.36 4.22 0 0 0
10/05/2010
4.36
 7,810 4.36 4.36 4.27 0 0 0
07/05/2010
4.36
 9,360 4.52 4.52 4.34 0 0 0
06/05/2010
4.52
 26,020 4.52 4.52 4.52 15,000 20,000 -0.2
05/05/2010
4.52
 26,300 4.52 4.52 4.34 18,330 0 0.8
04/05/2010
4.52
 73,910 4.46 4.57 4.47 20,000 20,950 -0.0
29/04/2010
4.46
 16,770 4.49 4.49 4.41 11,660 0 0.5
28/04/2010
4.49
 53,900 4.57 4.57 4.42 8,000 0 0.4
27/04/2010
4.57
 13,170 4.47 4.62 4.53 0 0 0
26/04/2010
4.47
 64,780 4.43 4.49 4.43 6,980 18,430 -0.5
22/04/2010
4.43
 22,910 4.46 4.54 4.43 3,720 0 0.2
21/04/2010
4.46
 84,510 4.34 4.47 4.34 34,500 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |