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
(2025-11-04) 		-0.70 -1.20% 28,554,200 768,100 42.7
56
60.70
57.60
2 tháng
(2025-10-06) 		1.90 3.42% 52,611,100 -36,000 -1.2
51.90
60.70
57.60
3 tháng
(2025-09-05) 		1.26 2.23% 94,075,600 -205,400 3.4
51.90
63.49
57.60
6 tháng
(2025-06-09) 		5.31 10.18% 202,572,600 -5,387,570 -340.9
51.80
63.49
57.60
12 tháng
(2024-12-09) 		-13.82 -19.38% 319,931,300 -18,677,714 -1,110.1
42.28
71.61
57.60
24 tháng
(2023-12-15) 		2.11 3.82% 514,765,500 -26,664,424 -1,710.4
42.28
74.53
57.60
36 tháng
(2022-12-20) 		4.01 7.50% 685,654,400 -22,272,794 -1,425.5
40.57
74.53
57.60
60 tháng
(2020-12-30) 		28.39 97.51% 1,331,170,440 -19,396,762 -851.2
25.34
84.73
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
67.67
 143,600 67.30 67.77 67.01 3,700 4,500 -0.1
23/09/2024
67.30
 200,100 68.05 68.05 67.30 26,400 43,200 -1.2
20/09/2024
68.05
 558,500 67.86 68.05 67.30 318,400 9,800 22.3
19/09/2024
66.92
 218,400 67.48 67.48 66.36 12,200 23,800 -0.8
18/09/2024
66.92
 471,000 65.89 67.67 65.89 105,200 4,800 7.2
17/09/2024
65.79
 366,700 64.48 66.07 64.48 86,700 200 6.0
16/09/2024
64.66
 389,400 65.70 65.98 64.01 56,300 185,200 -8.9
13/09/2024
65.70
 436,400 66.07 66.17 65.32 129,300 227,500 -6.9
12/09/2024
66.07
 361,100 66.07 66.54 65.89 192,800 203,600 -0.8
11/09/2024
65.70
 269,400 66.26 66.36 65.60 6,400 174,900 -11.9
10/09/2024
66.26
 478,300 66.17 68.80 65.98 76,600 248,100 -12.1
09/09/2024
65.89
 296,800 66.17 66.64 65.89 0 0 0
06/09/2024
66.17
 870,000 67.20 67.48 65.89 86,400 439,500 -24.9
05/09/2024
67.20
 576,000 68.52 68.61 66.92 13,100 211,300 -14.3
04/09/2024
68.61
 501,800 68.42 68.89 67.77 1,800 103,400 -7.4
30/08/2024
69.17
 376,100 69.74 70.30 69.17 37,000 26,200 0.8
29/08/2024
69.64
 324,900 69.74 69.83 69.08 8,500 42,200 -2.5
28/08/2024
69.74
 555,600 69.08 70.40 68.80 114,000 8,600 7.8
27/08/2024
69.08
 363,600 69.93 69.93 68.70 78,400 1,900 5.6
26/08/2024
69.93
 1,069,000 69.55 70.02 69.17 460,600 65,700 29.3
23/08/2024
69.08
 1,332,200 67.20 69.83 67.20 181,300 23,200 11.6
22/08/2024
67.39
 459,900 67.77 67.77 67.11 66,100 144,800 -5.6
21/08/2024
67.67
 448,400 68.05 68.14 67.39 64,000 107,300 -3.1
20/08/2024
67.86
 359,200 68.05 68.33 67.30 4,200 800 0.2
19/08/2024
68.05
 338,100 67.86 68.14 67.48 100 16,600 -1.2
16/08/2024
67.67
 483,100 66.64 67.86 66.26 77,200 8,400 4.9
15/08/2024
66.17
 324,800 66.64 66.64 65.89 170,600 61,600 7.7
14/08/2024
66.17
 749,400 65.70 66.73 65.23 331,000 304,400 1.9
13/08/2024
64.85
 162,300 65.13 65.23 64.57 11,300 43,400 -2.2
12/08/2024
65.13
 195,200 64.38 65.13 64.38 4,900 49,900 -3.1
09/08/2024
64.76
 303,100 64.48 65.32 64.29 79,300 57,300 1.5
08/08/2024
64.29
 186,800 64.19 64.85 63.72 5,300 16,200 -0.7
07/08/2024
64.19
 189,800 64.01 64.48 64.01 100 2,900 -0.2
06/08/2024
64.38
 322,800 62.97 64.38 62.78 108,300 18,500 6.1
05/08/2024
62.97
 1,030,900 64.66 65.32 62.60 106,000 97,700 0.5
02/08/2024
66.07
 459,600 64.76 66.54 64.66 151,300 5,500 10.1
01/08/2024
65.23
 759,300 66.73 66.92 64.10 117,400 6,300 7.7
31/07/2024
66.92
 234,100 66.83 67.77 66.73 84,300 2,700 5.8
30/07/2024
66.73
 306,600 68.05 68.05 66.73 2,700 81,700 -5.6
29/07/2024
67.95
 417,100 67.30 67.95 66.45 2,700 81,700 -5.6
26/07/2024
67.20
 329,300 66.07 67.30 66.07 1,100 89,000 -6.3
25/07/2024
66.26
 209,400 64.66 66.54 64.66 31,100 5,700 1.8
24/07/2024
65.79
 770,900 67.58 67.58 64.95 15,800 210,700 -13.7
23/07/2024
67.67
 667,100 68.14 68.99 67.48 52,300 31,000 1.5
22/07/2024
68.14
 612,800 68.33 68.89 67.39 67,500 54,400 0.9
19/07/2024
68.70
 440,800 68.99 69.36 67.77 24,700 22,700 0.1
18/07/2024
68.52
 524,600 67.95 68.52 67.39 75,400 900 5.4
17/07/2024
67.95
 941,700 70.21 70.21 65.98 66,400 62,100 0.3
16/07/2024
69.55
 595,700 69.93 70.49 69.55 120,400 4,800 8.6
15/07/2024
70.02
 361,000 70.87 70.87 69.64 800 7,700 -0.5
12/07/2024
70.30
 1,137,000 68.70 70.49 68.70 185,100 100 13.7
11/07/2024
68.80
 737,300 68.61 69.55 68.52 331,700 600 24.4
10/07/2024
68.61
 578,400 69.55 69.74 68.61 29,500 4,100 1.9
09/07/2024
69.46
 864,300 68.99 69.93 68.80 200 17,600 -1.3
08/07/2024
68.80
 534,800 68.70 69.27 68.42 90,700 7,800 6.1
05/07/2024
68.61
 576,400 68.14 68.99 68.14 6,200 400 0.4
04/07/2024
68.14
 236,100 68.61 68.61 67.95 49,200 5,800 3.1
03/07/2024
68.24
 807,400 67.77 68.52 67.30 21,100 56,700 -2.6
02/07/2024
67.39
 337,000 67.01 67.48 66.92 1,300 8,400 -0.5
01/07/2024
67.01
 640,400 66.26 67.20 65.89 224,900 74,900 10.6
28/06/2024
65.89
 1,170,000 67.58 67.77 65.79 121,300 596,900 -33.8
27/06/2024
67.58
 789,900 68.24 68.52 67.39 163,400 442,800 -20.1
26/06/2024
67.77
 655,200 67.67 67.77 66.73 59,300 58,700 0.0
25/06/2024
67.67
 626,700 67.20 67.86 67.20 45,400 74,900 -2.1
24/06/2024
67.20
 2,178,800 69.46 69.55 67.01 122,500 176,600 -4.0
21/06/2024
69.36
 2,391,700 70.96 71.24 69.27 251,100 690,100 -32.6
20/06/2024
70.58
 1,568,900 71.05 71.43 69.64 63,600 408,000 -25.9
19/06/2024
71.24
 4,324,300 72.56 75.47 71.24 155,600 915,100 -59.4
18/06/2024
72.09
 1,221,000 71.43 72.46 70.49 200 117,600 -8.9
17/06/2024
70.96
 1,058,800 70.21 71.81 69.55 4,300 108,600 -7.8
14/06/2024
70.30
 1,449,900 73.31 73.31 70.30 12,800 109,400 -7.4
13/06/2024
72.84
 2,217,900 71.62 72.84 71.15 326,800 175,700 11.7
12/06/2024
71.43
 799,100 70.77 71.43 70.11 5,300 49,300 -3.3
11/06/2024
70.77
 1,106,700 71.99 71.99 70.30 137,800 141,060 -0.3
10/06/2024
71.43
 2,397,100 69.55 72.37 69.46 189,776 261,300 -5.5
07/06/2024
69.36
 418,000 68.89 69.36 68.80 74,100 7,000 4.9
06/06/2024
68.80
 1,182,500 69.46 69.64 68.14 6,300 152,520 -10.7
05/06/2024
69.46
 562,800 70.30 70.49 69.46 1,300 9,700 -0.6
04/06/2024
69.55
 860,800 70.77 70.77 69.27 6,600 13,000 -0.5
03/06/2024
70.11
 946,600 70.40 70.68 69.64 3,200 115,800 -8.4
31/05/2024
69.55
 848,000 69.74 70.30 69.17 23,700 73,500 -3.7
30/05/2024
69.17
 1,329,000 67.95 69.55 67.86 307,100 176,500 9.5
29/05/2024
68.42
 1,347,700 69.46 71.05 68.42 45,500 240,200 -14.5
28/05/2024
69.17
 788,100 69.17 69.46 68.52 28,600 254,200 -16.6
27/05/2024
68.52
 821,800 68.61 68.89 68.14 47,600 10,400 2.7
24/05/2024
68.80
 2,188,000 71.81 71.81 68.14 44,700 263,000 -16.1
23/05/2024
72.09
 1,028,600 71.15 72.09 70.96 39,000 125,900 -6.6
22/05/2024
71.34
 1,770,500 73.03 73.50 71.24 6,800 53,200 -3.6
21/05/2024
72.84
 1,427,600 71.43 72.84 71.05 37,100 2,600 2.6
20/05/2024
71.43
 1,968,000 71.71 73.03 71.15 84,200 612,600 -40.4
17/05/2024
71.15
 1,329,900 70.77 71.81 69.83 47,500 28,900 1.4
16/05/2024
70.40
 1,524,100 71.43 71.71 70.30 42,900 259,400 -16.4
15/05/2024
71.15
 1,203,400 71.99 72.18 70.68 12,800 202,800 -14.4
14/05/2024
71.43
 1,354,600 70.49 71.62 69.36 6,800 293,000 -21.3
13/05/2024
70.21
 1,987,700 72.37 73.12 69.64 32,800 131,700 -7.5
10/05/2024
72.37
 1,067,700 74.91 75.19 71.90 50,000 107,400 -4.5
09/05/2024
73.78
 4,404,000 74.25 77.26 72.84 192,200 1,439,300 -101.1
08/05/2024
72.28
 1,132,300 71.15 72.37 70.21 31,600 199,000 -12.6
07/05/2024
71.81
 979,000 71.43 73.12 70.96 327,000 127,800 15.3
06/05/2024
70.96
 754,400 70.87 70.96 69.83 10,400 128,400 -8.8

Chính sách bảo mật | Điều khoản sử dụng |