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)
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
02/03/2010
4.57
 1,120 4.42 4.61 4.57 0 0 0
01/03/2010
4.42
 14,300 4.52 4.53 4.42 0 0 0
26/02/2010
4.52
 11,500 4.61 4.61 4.52 0 0 0
25/02/2010
4.61
 500 4.71 4.71 4.61 0 0 0
24/02/2010
4.71
 20 4.50 4.71 4.71 0 0 0
23/02/2010
4.50
 400 4.73 4.73 4.50 0 0 0
22/02/2010
4.73
 100 4.72 4.73 4.73 0 0 0
12/02/2010
4.72
 610 4.86 4.86 4.67 0 0 0
11/02/2010
4.86
 1,050 4.80 4.86 4.86 0 0 0
10/02/2010
4.80
 11,200 4.61 4.81 4.80 0 0 0
09/02/2010
4.61
 20 4.81 4.81 4.61 0 0 0
08/02/2010
4.81
 7,420 4.71 4.81 4.52 0 0 0
05/02/2010
4.71
 3,090 4.76 4.76 4.57 0 0 0
04/02/2010
4.76
 2,890 4.71 4.76 4.71 0 0 0
03/02/2010
4.71
 16,000 4.65 4.88 4.71 15,000 0 0.7
02/02/2010
4.65
 10,410 4.61 4.80 4.52 0 0 0
01/02/2010
4.61
 1,100 4.80 4.84 4.61 0 0 0
29/01/2010
4.80
 2,650 4.85 4.85 4.80 650 0 0.0
28/01/2010
4.85
 1,250 4.90 4.90 4.85 150 0 0.0
27/01/2010
4.90
 2,000 4.90 4.90 4.90 0 0 0
26/01/2010
4.90
 3,420 4.90 4.90 4.90 0 0 0
25/01/2010
4.90
 1,110 4.82 4.90 4.90 0 0 0
22/01/2010
4.82
 8,690 4.81 4.82 4.61 800 0 0.0
21/01/2010
4.81
 40,230 4.83 4.83 4.71 0 0 0
20/01/2010
4.83
 14,020 4.84 4.89 4.61 0 0 0
19/01/2010
4.84
 28,860 4.85 4.85 4.79 0 0 0
18/01/2010
4.85
 50,210 4.89 4.91 4.81 15,000 0 0.7
15/01/2010
4.89
 1,520 4.90 4.91 4.86 0 0 0
14/01/2010
4.90
 7,100 4.91 4.91 4.76 0 0 0
13/01/2010
4.91
 16,610 5.11 5.11 4.85 0 0 0
12/01/2010
5.11
 15,220 5.25 5.25 5.01 0 0 0
11/01/2010
5.25
 1,010 5.30 5.30 5.25 0 0 0
08/01/2010
5.30
 53,680 5.30 5.40 5.15 30,000 0 1.6
07/01/2010
5.30
 88,550 5.06 5.30 5.15 30,000 0 1.6
06/01/2010
5.06
 39,250 5.30 5.40 5.06 0 0 0
05/01/2010
5.30
 3,730 5.40 5.45 5.30 0 0 0
04/01/2010
5.40
 3,020 5.30 5.40 5.15 0 0 0
31/12/2009
5.30
 5,410 5.55 5.55 5.30 0 0 0
30/12/2009
5.55
 3,000 5.45 5.55 5.55 0 0 0
29/12/2009
5.45
 1,140 5.50 5.50 5.45 0 0 0
28/12/2009
5.50
 2,100 5.50 5.50 5.50 0 0 0
25/12/2009
5.50
 6,490 5.40 5.50 5.40 0 0 0
24/12/2009
5.40
 7,000 5.35 5.40 5.40 0 0 0
23/12/2009
5.35
 7,000 5.40 5.40 5.25 0 0 0
22/12/2009
5.40
 2,910 5.40 5.40 5.40 0 0 0
21/12/2009
5.40
 7,510 5.50 5.50 5.40 0 0 0
18/12/2009
5.50
 11,200 5.40 5.50 5.15 0 0 0
17/12/2009
5.40
 100 5.40 5.40 5.40 0 0 0
16/12/2009
5.40
 50 5.35 5.40 5.40 0 0 0
15/12/2009
5.35
 7,960 5.35 5.35 5.11 0 0 0
14/12/2009
5.35
 26,600 5.25 5.35 5.01 0 0 0
11/12/2009
5.25
 19,750 5.20 5.25 5.06 0 0 0
10/12/2009
5.20
 6,700 5.35 5.35 5.20 0 0 0
09/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2009
5.35
 3,550 5.25 5.35 5.11 0 0 0
08/12/2009
5.25
 4,010 5.25 5.25 5.25 0 0 0
07/12/2009
5.25
 3,000 5.20 5.25 5.25 0 0 0
04/12/2009
5.20
 2,110 5.11 5.20 4.87 0 0 0
03/12/2009
5.11
 7,110 5.35 5.35 5.11 0 0 0
02/12/2009
5.35
 1,130 5.40 5.40 5.35 0 0 0
01/12/2009
5.40
 18,500 5.25 5.40 5.35 0 0 0
30/11/2009
5.25
 3,190 5.25 5.35 5.06 0 0 0
27/11/2009
5.25
 2,210 5.11 5.35 4.87 0 0 0
26/11/2009
5.11
 1,650 5.35 5.35 5.11 0 0 0
25/11/2009
5.35
 7,660 5.54 5.54 5.30 0 0 0
24/11/2009
5.54
 13,590 5.54 5.59 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |