CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-17) 		0.40 0.80% 9,779,800 0 0
50.30
60.20
50.30
2 tháng
(2026-07-20) 		0.40 0.80% 18,214,900 0 0
50.30
60.50
50.30
3 tháng
(2026-06-18) 		0.40 0.80% 28,096,100 0 0
50.30
60.50
50.30
6 tháng
(2026-03-20) 		0.40 0.80% 56,973,700 0 0
50.30
68.20
50.30
12 tháng
(2025-09-22) 		2.09 4.30% 137,555,500 0 0
48.61
69.50
50.30
24 tháng
(2024-09-26) 		3.42 7.24% 282,831,400 0 0
45.61
74.41
50.30
36 tháng
(2023-10-02) 		0.10 0.20% 399,490,000 0 0
38.22
74.90
50.30
60 tháng
(2021-10-12) 		9.78 23.90% 826,139,100 11,807,898 915.2
38.22
84.73
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
55.66
 1,148,800 56.15 56.15 55.18 0 0 0
22/07/2025
55.66
 1,764,500 55.57 56.92 55.47 0 0 0
21/07/2025
55.28
 984,900 54.99 55.66 54.99 0 0 0
18/07/2025
54.99
 2,661,400 55.57 55.95 54.50 0 0 0
17/07/2025
55.66
 1,149,700 55.57 56.24 55.37 0 0 0
16/07/2025
55.18
 2,026,800 55.66 55.76 54.99 0 0 0
15/07/2025
55.76
 1,114,900 55.95 56.63 55.66 0 0 0
14/07/2025
55.76
 948,900 56.44 56.53 55.47 0 0 0
11/07/2025
56.15
 1,595,400 57.31 57.31 56.05 0 0 0
10/07/2025
57.11
 954,300 57.98 58.27 57.02 0 0 0
09/07/2025
57.60
 2,922,900 57.02 57.60 56.73 0 0 0
08/07/2025
56.53
 1,564,500 57.50 57.79 56.34 0 0 0
07/07/2025
56.05
 939,600 56.92 56.92 55.57 0 0 0
04/07/2025
55.86
 1,211,500 55.57 56.53 55.47 0 0 0
03/07/2025
55.47
 3,745,000 56.82 58.85 55.08 0 0 0
02/07/2025
58.76
 2,744,200 57.11 59.63 56.73 0 0 0
01/07/2025
56.92
 2,112,100 58.18 58.18 56.05 0 0 0
30/06/2025
57.69
 1,578,800 58.27 59.72 57.60 0 0 0
27/06/2025
57.69
 2,244,800 57.11 59.63 56.24 0 0 0
26/06/2025
56.53
 2,483,200 55.08 56.92 54.60 0 0 0
25/06/2025
54.99
 1,349,800 54.99 55.66 54.60 0 0 0
24/06/2025
54.79
 1,718,000 55.66 56.05 54.60 0 0 0
23/06/2025
54.70
 1,795,500 54.70 55.18 53.63 0 0 0
20/06/2025
55.66
 2,892,600 52.19 55.76 51.90 0 0 0
19/06/2025
52.19
 554,900 52.86 52.86 51.90 0 0 0
18/06/2025
52.67
 885,900 52.38 53.44 52.19 0 0 0
17/06/2025
52.38
 807,600 52.86 52.96 52.09 0 0 0
16/06/2025
52.76
 664,600 51.90 52.96 51.90 0 0 0
13/06/2025
51.90
 1,352,700 51.70 53.25 51.22 0 0 0
12/06/2025
52.28
 533,100 51.90 52.96 51.90 0 0 0
11/06/2025
51.80
 473,400 52.57 52.57 51.70 0 0 0
10/06/2025
52.09
 612,800 52.28 52.67 51.99 0 0 0
09/06/2025
52.19
 777,800 53.25 53.34 52.19 0 0 0
06/06/2025
53.92
 514,700 54.89 54.89 53.83 0 0 0
05/06/2025
54.50
 905,900 54.31 54.60 53.44 0 0 0
04/06/2025
54.02
 753,600 54.31 55.37 53.92 0 0 0
03/06/2025
54.31
 583,000 54.31 54.60 53.83 0 0 0
02/06/2025
53.83
 1,070,300 53.63 53.83 52.67 0 0 0
30/05/2025
53.63
 1,933,400 55.47 55.47 53.63 0 0 0
29/05/2025
55.76
 1,161,600 56.44 56.44 55.28 0 0 0
28/05/2025
54.99
 1,754,900 56.44 56.63 54.70 0 0 0
27/05/2025
56.44
 2,470,100 57.50 57.50 56.05 0 0 0
26/05/2025
54.31
 2,501,400 50.83 54.31 50.64 0 0 0
23/05/2025
50.83
 649,800 51.03 51.41 50.74 0 0 0
22/05/2025
51.32
 915,100 52.38 52.38 51.32 0 0 0
21/05/2025
51.99
 798,400 52.86 52.86 51.51 0 0 0
20/05/2025
52.57
 2,155,600 50.25 53.54 50.25 0 0 0
19/05/2025
50.45
 918,800 50.54 51.51 50.35 0 0 0
16/05/2025
51.03
 1,444,100 52.09 52.09 51.03 0 0 0
15/05/2025
52.09
 1,427,000 53.15 53.15 51.51 0 0 0
14/05/2025
52.96
 1,478,700 52.96 53.05 51.90 0 0 0
13/05/2025
53.25
 2,718,500 52.19 53.44 51.80 0 0 0
12/05/2025
51.03
 1,190,600 49.96 51.03 49.58 0 0 0
09/05/2025
49.96
 1,135,300 50.16 50.74 48.80 0 0 0
08/05/2025
49.96
 885,500 50.35 50.93 49.77 0 0 0
07/05/2025
50.06
 949,000 49.77 50.06 49.00 0 0 0
06/05/2025
49.96
 1,621,500 48.80 50.16 48.61 0 0 0
05/05/2025
48.17
 993,300 48.32 48.32 47.21 0 0 0
02/05/2025
70.80
 640,900 70.60 71.30 70 0 0 0
01/05/2025
70.50
 536,700 71.30 71.90 70.50 0 0 0
30/04/2025
50.30
 251,500 50.20 51.40 50 0 0 0
29/04/2025
48.03
 923,100 46.87 48.17 46.68 0 0 0
28/04/2025
46.39
 1,708,200 48.32 48.32 46.34 0 0 0
25/04/2025
48.03
 1,789,500 47.45 48.71 46.97 0 0 0
24/04/2025
46.53
 2,182,000 43.49 46.53 43.49 0 0 0
23/04/2025
43.49
 2,012,300 43.49 44.16 42.81 0 0 0
22/04/2025
42.28
 1,782,900 44.55 45.18 42.28 0 0 0
21/04/2025
45.42
 808,100 46.87 47.06 45.42 0 0 0
18/04/2025
46.39
 1,837,400 45.42 46.87 45.42 0 0 0
17/04/2025
44.36
 1,697,400 46.58 46.58 43.49 0 0 0
16/04/2025
46.63
 1,225,100 48.32 48.71 46.10 0 0 0
15/04/2025
48.13
 1,470,000 50.64 51.90 47.93 0 0 0
14/04/2025
50.64
 1,909,200 48.90 50.64 48.71 0 0 0
11/04/2025
47.35
 3,525,700 51.03 51.03 45.42 0 0 0
10/04/2025
48.80
 1,488,800 48.80 48.80 48.80 0 0 0
09/04/2025
45.61
 397,300 45.61 45.61 45.61 0 0 0
08/04/2025
49.00
 441,600 49.00 49.00 49.00 0 0 0
07/04/2025
57.80
 1,211,500 57.50 58.50 57.40 0 0 0
04/04/2025
52.67
 149,900 52.67 52.67 52.67 0 0 0
03/04/2025
56.53
 463,600 56.53 56.53 56.53 0 0 0
02/04/2025
60.69
 640,100 60.79 60.88 60.40 0 0 0
01/04/2025
60.69
 494,500 60.98 61.37 60.30 0 0 0
31/03/2025
60.40
 396,500 60.01 61.17 60.01 0 0 0
28/03/2025
59.92
 1,160,800 61.85 62.24 59.92 0 0 0
27/03/2025
61.85
 932,600 63.49 63.49 61.85 0 0 0
26/03/2025
63.20
 1,211,300 64.07 64.26 62.43 0 0 0
25/03/2025
64.07
 804,800 64.36 65.04 63.97 0 0 0
24/03/2025
64.55
 388,900 65.04 65.04 63.88 0 0 0
21/03/2025
64.55
 341,700 64.55 65.23 64.46 0 0 0
20/03/2025
64.55
 894,200 65.91 66.39 64.26 0 0 0
19/03/2025
65.91
 453,000 65.81 66.68 65.13 0 0 0
18/03/2025
65.81
 1,075,500 66.00 66.78 65.33 0 0 0
17/03/2025
65.13
 587,900 64.75 66.00 64.17 0 0 0
14/03/2025
64.75
 1,245,200 65.62 65.62 64.36 0 0 0
13/03/2025
65.62
 689,900 65.71 66.20 65.33 0 0 0
12/03/2025
65.42
 1,377,600 66.87 66.87 65.33 0 0 0
11/03/2025
66.49
 1,012,700 66.10 66.68 66.00 0 0 0
10/03/2025
67.07
 1,730,200 68.61 68.81 67.07 0 0 0
07/03/2025
68.42
 1,061,400 68.71 68.81 68.13 0 0 0
06/03/2025
68.71
 689,500 68.42 69.00 68.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |