CTCP Vĩnh Hoàn (vhc)

60.60
0
(0%)
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)
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
20/04/2010
4.34
 10,420 4.32 4.37 4.32 4,000 0 0.2
19/04/2010
4.32
 5,450 4.32 4.34 4.32 4,000 1,000 0.1
16/04/2010
4.32
 6,590 4.34 4.35 4.32 2,260 0 0.1
15/04/2010
4.34
 8,580 4.34 4.42 4.34 1,740 0 0.1
14/04/2010
4.34
 21,240 4.40 4.40 4.34 18,660 0 0.8
13/04/2010
4.40
 16,600 4.42 4.47 4.38 1,000 0 0.0
12/04/2010
4.42
 8,220 4.33 4.47 4.42 0 0 0
09/04/2010
4.33
 36,460 4.34 4.37 4.32 12,290 0 0.5
08/04/2010
4.34
 6,900 4.32 4.34 4.32 0 0 0
07/04/2010
4.32
 8,420 4.32 4.37 4.32 0 0 0
06/04/2010
4.32
 6,700 4.24 4.37 4.32 4,000 0 0.2
05/04/2010
4.24
 10,110 4.23 4.42 4.23 500 0 0.0
02/04/2010
4.23
 2,770 4.27 4.36 4.23 0 0 0
01/04/2010
4.27
 1,750 4.27 4.32 4.27 0 0 0
31/03/2010
4.27
 9,230 4.32 4.37 4.27 1,210 0 0.1
30/03/2010
4.32
 7,560 4.41 4.41 4.32 0 0 0
29/03/2010
4.41
 5,220 4.23 4.42 4.41 0 0 0
26/03/2010
4.23
 6,840 4.32 4.32 4.23 0 0 0
25/03/2010
4.32
 34,510 4.38 4.51 4.32 20,000 0 0.9
24/03/2010
4.38
 5,260 4.42 4.42 4.38 0 0 0
23/03/2010
4.42
 3,530 4.42 4.42 4.32 0 0 0
22/03/2010
4.42
 6,110 4.42 4.51 4.41 0 0 0
19/03/2010
4.42
 17,820 4.42 4.42 4.37 5,910 0 0.3
18/03/2010
4.42
 26,160 4.37 4.57 4.42 6,770 0 0.3
17/03/2010
4.37
 30,700 4.52 4.57 4.37 10,000 0 0.5
16/03/2010
4.52
 61,230 4.54 4.70 4.52 4,760 0 0.2
15/03/2010
4.54
 54,920 4.32 4.54 4.40 0 0 0
12/03/2010
4.32
 9,500 4.32 4.32 4.32 0 0 0
11/03/2010
4.32
 6,540 4.30 4.48 4.32 0 0 0
10/03/2010
4.30
 10,590 4.45 4.52 4.30 0 0 0
09/03/2010
4.45
 6,790 4.42 4.51 4.42 0 0 0
08/03/2010
4.42
 7,100 4.37 4.52 4.42 0 0 0
05/03/2010
4.37
 17,560 4.52 4.52 4.33 0 0 0
04/03/2010
4.52
 9,810 4.57 4.57 4.48 0 0 0
03/03/2010
4.57
 0 4.57 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |