CTCP Vĩnh Hoàn (vhc)

76
0.30
(0.40%)
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
(2024-04-19) 		6.20 8.92% 19,580,800 -1,929,824 -153.8
69.50
78.50
75.70
2 tháng
(2024-03-19) 		-1.50 -1.94% 35,654,000 -2,446,224 -193.2
69.50
79.30
75.70
3 tháng
(2024-02-19) 		10.70 16.46% 63,673,800 -1,576,321 -133.4
63.70
79.30
75.70
6 tháng
(2023-11-20) 		19.12 33.78% 103,874,600 -382,821 -34.9
53.35
79.30
75.70
12 tháng
(2023-05-24) 		29.38 63.43% 214,823,600 1,537,079 72.8
46.08
79.30
75.70
24 tháng
(2022-05-30) 		-5.40 -6.66% 403,014,800 10,759,041 847.4
43.17
90.15
75.70
36 tháng
(2021-06-03) 		44.88 145.61% 786,698,200 17,061,141 1,173.0
28.26
90.15
75.70
60 tháng
(2019-06-14) 		44.57 143.16% 1,067,065,380 -5,509,299 278.7
14.96
90.15
75.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#4001 09/05/2008
2.81
-0.06
 68,920 2.86 2.86 2.81 38,020 0 0
#4002 08/05/2008
2.86
-0.06
 15,800 2.92 2.92 2.86 0 0 0
#4003 07/05/2008
2.92
0.06
 65,930 2.86 2.92 2.91 58,330 100 0
#4004 06/05/2008
2.86
0.06
 21,670 2.81 2.86 2.86 16,670 0 0
#4005 05/05/2008
2.81
-0.06
 1,300 2.86 2.92 2.81 0 0 0
#4006 29/04/2008
2.86
0.06
 75,020 2.81 2.86 2.86 55,020 0 0
#4007 28/04/2008
2.81
0.05
 2,200 2.76 2.81 2.81 0 0 0
#4008 25/04/2008
2.76
0
 97,700 2.76 2.76 2.71 39,500 0 0
#4009 24/04/2008
2.76
-0.06
 19,200 2.82 2.82 2.76 0 0 0
#4010 23/04/2008
2.82
-0.06
 12,200 2.87 2.87 2.82 0 0 0
#4011 22/04/2008
2.87
-0.06
 5,200 2.93 2.93 2.87 0 0 0
#4012 21/04/2008
2.93
-0.06
 1,310 2.98 2.98 2.93 100 0 0
#4013 18/04/2008
2.98
0.06
 93,730 2.93 2.98 2.87 93,110 0 0
#4014 17/04/2008
2.93
-0.06
 58,270 2.98 2.98 2.93 0 0 0
#4015 16/04/2008
2.98
-0.06
 1,030 3.04 3.04 2.98 0 0 0
#4016 11/04/2008
3.04
-0.06
 31,070 3.10 3.10 3.04 29,890 0 0
#4017 10/04/2008
3.10
-0.06
 110,200 3.15 3.15 3.10 98,700 0 0
#4018 09/04/2008
3.15
0.06
 1,320 3.10 3.15 3.15 0 0 0
#4019 08/04/2008
3.10
0.06
 2,630 3.04 3.10 3.04 1,130 0 0
#4020 07/04/2008
3.04
0.06
 2,830 2.98 3.04 3.04 0 0 0
#4021 04/04/2008
2.98
0.03
 970 2.96 2.98 2.98 0 0 0
#4022 03/04/2008
2.96
0.03
 900 2.93 2.96 2.96 900 0 0
#4023 02/04/2008
2.93
0.03
 100 2.90 2.93 2.93 100 0 0
#4024 01/04/2008
2.90
0.03
 20 2.87 2.90 2.90 20 0 0
#4025 31/03/2008
2.87
0.03
 30 2.84 2.87 2.87 30 0 0
#4026 28/03/2008
2.84
0.03
 500 2.82 2.84 2.84 100 0 0
#4027 27/03/2008
2.82
0.02
 210 2.80 2.82 2.82 210 0 0
#4028 26/03/2008
2.80
0.13
 25,190 2.67 2.80 2.53 21,170 0 0
#4029 25/03/2008
2.67
-0.14
 92,900 2.81 2.81 2.67 39,010 0 0
#4030 24/03/2008
2.81
-0.14
 11,440 2.95 2.95 2.81 10,000 0 0
#4031 21/03/2008
2.95
-0.15
 23,100 3.10 3.10 2.95 20,990 0 0
#4032 20/03/2008
3.10
-0.16
 920 3.26 3.26 3.10 0 0 0
#4033 19/03/2008
3.26
0.14
 42,960 3.11 3.26 2.97 0 0 0
#4034 18/03/2008
3.11
-0.16
 25,530 3.27 3.27 3.11 24,220 0 0
#4035 17/03/2008
3.27
0
 6,630 3.27 3.27 3.27 0 0 0
#4036 14/03/2008
3.27
0.07
 17,470 3.21 3.27 3.27 0 0 0
#4037 13/03/2008
3.21
-0.17
 26,870 3.38 3.54 3.21 0 0 0
#4038 12/03/2008
3.38
-0.18
 34,370 3.55 3.65 3.38 0 0 0
#4039 11/03/2008
3.55
-0.19
 4,150 3.74 3.74 3.55 0 0 0
#4040 10/03/2008
3.74
0.13
 80,620 3.61 3.79 3.74 77,300 0 0
#4041 07/03/2008
3.61
0.17
 35,730 3.44 3.61 3.41 20,000 0 0
#4042 06/03/2008
3.44
0.16
 20,920 3.28 3.44 3.28 20,610 0 0
#4043 05/03/2008
3.28
-0.17
 8,780 3.45 3.45 3.28 0 0 0
#4044 04/03/2008
3.45
-0.18
 62,410 3.63 3.63 3.45 0 0 0
#4045 03/03/2008
3.63
-0.19
 29,610 3.82 3.82 3.63 0 0 0
#4046 29/02/2008
3.82
-0.02
 12,280 3.83 3.83 3.65 0 0 0
#4047 28/02/2008
3.83
0.09
 600 3.74 3.83 3.83 0 0 0
#4048 27/02/2008
3.74
0
 3,090 3.74 3.92 3.74 0 0 0
#4049 26/02/2008
3.74
-0.18
 24,560 3.92 4.02 3.73 0 0 0
#4050 25/02/2008
3.92
0.18
 4,940 3.74 3.92 3.92 0 0 0
#4051 22/02/2008
3.74
-0.16
 81,470 3.91 3.91 3.71 0 0 0
#4052 21/02/2008
3.91
-0.20
 78,100 4.11 4.11 3.91 100 0 0
#4053 20/02/2008
4.11
-0.18
 21,170 4.29 4.33 4.11 0 0 0
#4054 19/02/2008
4.29
0
 2,150 4.29 4.38 4.22 0 0 0
#4055 18/02/2008
4.29
-0.18
 33,910 4.47 4.47 4.29 0 0 0
#4056 15/02/2008
4.47
0.05
 30,890 4.43 4.47 4.42 0 0 0
#4057 14/02/2008
4.43
-0.05
 12,880 4.47 4.56 4.43 0 0 0
#4058 13/02/2008
4.47
-0.08
 3,900 4.55 4.55 4.47 0 0 0
#4059 12/02/2008
4.55
0.08
 88,040 4.47 4.65 4.29 12,000 73,750 0
#4060 01/02/2008
4.47
0.14
 95,740 4.33 4.52 4.43 5,740 66,600 0
#4061 31/01/2008
4.33
-0.23
 94,640 4.56 4.56 4.33 0 78,750 0
#4062 30/01/2008
4.56
0.20
 142,300 4.36 4.56 4.24 0 95,500 0
#4063 29/01/2008
4.36
0.20
 3,180 4.16 4.36 4.16 0 0 0
#4064 28/01/2008
4.16
-0.22
 50,500 4.38 4.38 4.16 0 25,000 0
#4065 25/01/2008
4.38
0.13
 38,120 4.25 4.38 4.38 0 25,000 0
#4066 24/01/2008
4.25
-0.22
 57,950 4.47 4.65 4.25 0 0 0
#4067 23/01/2008
4.47
-0.23
 9,120 4.70 4.70 4.47 0 0 0
#4068 22/01/2008
4.70
-0.23
 13,010 4.93 4.93 4.70 0 12,000 0
#4069 21/01/2008
4.93
0.09
 4,410 4.84 5.02 4.84 0 10 0
#4070 18/01/2008
4.84
0
 18,610 4.84 4.97 4.84 0 18,600 0
#4071 17/01/2008
4.84
-0.23
 44,120 5.06 5.06 4.84 0 0 0
#4072 16/01/2008
5.06
0.18
 47,500 4.88 5.06 5.02 0 44,000 0
#4073 15/01/2008
4.88
-0.14
 5,000 5.02 5.20 4.84 0 0 0
#4074 14/01/2008
5.02
0.14
 3,110 4.88 5.11 5.02 0 0 0
#4075 11/01/2008
4.88
0.23
 8,220 4.65 4.88 4.84 0 0 0
#4076 10/01/2008
4.65
-0.18
 2,500 4.84 4.84 4.65 0 0 0
#4077 09/01/2008
4.84
-0.09
 21,010 4.93 5.02 4.75 0 0 0
#4078 08/01/2008
4.93
-0.23
 29,290 5.16 5.16 4.93 0 4,010 0
#4079 07/01/2008
5.16
-0.23
 14,350 5.38 5.38 5.16 50 0 0
#4080 04/01/2008
5.38
-0.09
 5,800 5.48 5.48 5.38 0 0 0
#4081 03/01/2008
5.48
-0.18
 16,300 5.66 5.66 5.48 50 8,000 0
#4082 02/01/2008
5.66
-0.14
 21,700 5.79 5.79 5.66 0 8,000 0
#4083 28/12/2007
5.79
0.14
 64,510 5.66 5.79 5.61 0 15,000 0
#4084 27/12/2007
5.66
0
 14,660 5.66 5.66 5.61 0 4,660 0
#4085 26/12/2007
5.66
0
 18,760 5.66 5.66 5.48 0 10,600 0
#4086 25/12/2007
5.66
0
 75,990 5.66 5.75 5.66 19,000 38,000 0
#4087 24/12/2007
5.66
0
 143,660 5.66 6.48 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc