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)
23/11/2009
5.54
 5,200 5.54 5.54 5.35 0 0 0
20/11/2009
5.54
 6,000 5.68 5.68 5.44 0 0 0
19/11/2009
5.68
 16,650 5.63 5.68 5.63 0 0 0
18/11/2009
5.63
 42,500 5.59 5.63 5.59 40,000 0 0
17/11/2009
5.59
 39,220 5.59 5.63 5.40 26,390 0 0
16/11/2009
5.59
 3,660 5.49 5.59 5.59 0 0 0
13/11/2009
5.49
 3,510 5.59 5.59 5.35 0 0 0
12/11/2009
5.59
 2,210 5.49 5.63 5.44 0 0 0
11/11/2009
5.49
 15,800 5.44 5.68 5.35 10,000 0 0
10/11/2009
5.44
 2,920 5.25 5.44 5.06 0 0 0
09/11/2009
5.25
 3,910 5.49 5.59 5.25 0 0 0
06/11/2009
5.49
 400 5.63 5.83 5.49 0 0 0
05/11/2009
5.63
 79,660 5.40 5.63 5.35 66,010 0 0
04/11/2009
5.40
 57,430 5.40 5.59 5.16 22,000 0 0
03/11/2009
5.40
 32,860 5.63 5.63 5.40 1,000 0 0
02/11/2009
5.63
 36,540 5.92 6.02 5.63 15,850 31,800 0
30/10/2009
5.92
 9,700 5.78 6.02 5.92 0 0 0
29/10/2009
5.78
 26,330 6.06 6.06 5.78 0 1,400 0
28/10/2009
6.06
 74,680 6.11 6.11 5.87 14,010 0 0
27/10/2009
6.11
 25,780 6.06 6.11 5.83 19,000 2,140 0
26/10/2009
6.06
 71,800 5.78 6.06 5.92 65,500 0 0
23/10/2009
5.78
 39,740 6.02 6.21 5.78 17,800 15,600 0
22/10/2009
6.02
 10,380 6.16 6.16 5.92 0 0 0
21/10/2009
6.16
 34,610 6.30 6.45 6.11 0 500 0
20/10/2009
6.30
 25,910 6.11 6.40 6.30 0 0 0
19/10/2009
6.11
 83,160 5.83 6.11 5.68 64,220 0 0
16/10/2009
5.83
 29,280 6.06 6.06 5.83 16,250 0 0
15/10/2009
6.06
 39,910 6.11 6.30 6.06 14,960 0 0
14/10/2009
6.11
 10,100 6.21 6.21 6.02 500 0 0
13/10/2009
6.21
 16,420 6.35 6.35 6.06 0 0 0
12/10/2009
6.35
 43,210 6.11 6.40 6.21 0 10,000 0
09/10/2009
6.11
 57,050 5.87 6.11 5.92 0 9,400 0
08/10/2009
5.87
 78,250 5.63 5.87 5.49 47,000 600 0
07/10/2009
5.63
 4,720 5.63 5.73 5.63 0 0 0
06/10/2009
5.63
 8,890 5.40 5.63 5.54 0 0 0
05/10/2009
5.40
 17,900 5.54 5.54 5.35 14,690 0 0
02/10/2009
5.54
 13,010 5.63 5.63 5.40 8,980 2,000 0
01/10/2009
5.63
 68,400 5.63 5.73 5.54 64,550 55,000 0
30/09/2009
5.63
 13,630 5.63 5.83 5.63 0 0 0
29/09/2009
5.63
 56,380 5.59 5.68 5.59 40,000 5,000 0
28/09/2009
5.59
 29,300 5.54 5.73 5.54 2,000 1,000 0
25/09/2009
5.54
 9,810 5.49 5.54 5.49 900 0 0
24/09/2009
5.49
 4,080 5.59 5.63 5.44 0 0 0
23/09/2009
5.59
 96,250 5.44 5.63 5.44 35,000 0 0
22/09/2009
5.44
 5,430 5.59 5.68 5.35 0 0 0
21/09/2009
5.59
 12,100 5.68 5.73 5.59 0 0 0
18/09/2009
5.68
 21,990 5.68 5.68 5.59 0 0 0
17/09/2009
5.68
 9,960 5.63 5.78 5.68 0 0 0
16/09/2009
5.63
 30,880 5.54 5.73 5.54 19,100 200 0
15/09/2009
5.54
 19,390 5.44 5.54 5.44 0 0 0
14/09/2009
5.44
 19,280 5.63 5.63 5.40 0 0 0
11/09/2009
5.63
 15,410 5.63 5.68 5.44 0 0 0
10/09/2009
5.63
 5,330 5.63 5.68 5.44 0 0 0
09/09/2009
5.63
 16,220 5.44 5.63 5.44 0 0 0
08/09/2009
5.44
 13,400 5.20 5.44 5.35 0 0 0
07/09/2009
5.20
 25,650 5.44 5.63 5.20 200 0 0
04/09/2009
5.44
 201,120 5.73 5.92 5.44 165,000 0 0
03/09/2009
5.73
 35,910 5.73 5.87 5.49 24,350 0 0
02/09/2009
5.73
 0 5.73 5.73 5.73 0 0 0
01/09/2009
5.73
 23,730 5.49 5.73 5.68 0 0 0
31/08/2009
5.49
 166,840 5.25 5.49 5.30 137,430 20,000 0
28/08/2009
5.25
 286,240 5.01 5.25 5.20 174,500 0 0
27/08/2009
5.01
 100,460 4.82 5.01 4.87 89,990 0 0
26/08/2009
4.82
 52,110 4.68 4.87 4.77 30,000 0 0
25/08/2009
4.68
 50,580 4.82 4.82 4.58 43,140 0 0
24/08/2009
4.82
 24,010 5.01 5.01 4.77 9,000 0 0
21/08/2009
5.01
 39,200 4.77 5.01 4.97 25,000 0 0
20/08/2009
4.77
 75,950 4.56 4.77 4.68 8,120 0 0
19/08/2009
4.56
 68,230 4.35 4.56 4.39 16,120 0 0
18/08/2009
4.35
 104,820 4.14 4.35 4.01 78,930 0 0
17/08/2009
4.14
 90,600 3.95 4.14 3.95 55,000 0 0
14/08/2009
3.95
 138,000 3.77 3.95 3.80 112,390 500 0
13/08/2009
3.77
 73,410 3.60 3.77 3.45 15,000 0 0
12/08/2009
3.60
 68,930 3.44 3.61 3.39 26,900 0 0
11/08/2009
3.44
 19,660 3.42 3.44 3.29 10,100 0 0
10/08/2009
3.42
 2,400 3.29 3.42 3.29 0 0 0
07/08/2009
3.29
 7,760 3.41 3.41 3.29 0 0 0
06/08/2009
3.41
 7,510 3.51 3.51 3.41 0 0 0
05/08/2009
3.51
 20,110 3.36 3.52 3.39 0 1,500 0
04/08/2009
3.36
 260,860 3.21 3.36 3.25 228,510 0 0
03/08/2009
3.21
 820 3.23 3.23 3.10 0 0 0
31/07/2009
3.23
 13,580 3.10 3.23 3.10 8,090 0 0
30/07/2009
3.10
 97,520 3.10 3.17 3.06 35,000 0 0
29/07/2009
3.10
 168,200 3.01 3.15 3.01 9,700 0 0
28/07/2009
3.01
 3,520 3.16 3.16 3.01 0 0 0
27/07/2009
3.16
 12,870 3.06 3.16 3.01 0 0 0
24/07/2009
3.06
 68,620 2.91 3.06 3.02 0 0 0
23/07/2009
2.91
 6,800 2.91 2.91 2.86 0 3,300 0
22/07/2009
2.91
 3,590 2.86 2.96 2.86 500 0 0
21/07/2009
2.86
 330 2.80 2.86 2.86 0 0 0
20/07/2009
2.80
 8,090 2.94 2.94 2.80 3,400 0 0
17/07/2009
2.94
 43,920 2.81 2.94 2.77 0 0 0
16/07/2009
2.81
 6,700 2.67 2.81 2.81 0 0 0
15/07/2009
2.67
 3,430 2.67 2.77 2.67 0 0 0
14/07/2009
2.67
 10,340 2.77 2.77 2.64 0 0 0
13/07/2009
2.77
 230 2.65 2.77 2.75 0 0 0
10/07/2009
2.65
 19,330 2.75 2.75 2.64 0 0 0
09/07/2009
2.75
 7,870 2.82 2.82 2.72 0 0 0
08/07/2009
2.82
 2,510 2.91 2.95 2.77 0 0 0
07/07/2009
2.91
 33,260 2.89 2.96 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |