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)
06/07/2009
2.89
 14,900 2.76 2.89 2.86 0 0 0
03/07/2009
2.76
 3,600 2.68 2.77 2.68 0 0 0
02/07/2009
2.68
 10,120 2.59 2.69 2.63 0 0 0
01/07/2009
2.59
 10,900 2.71 2.71 2.59 0 0 0
30/06/2009
2.71
 18,760 2.85 2.85 2.71 0 0 0
29/06/2009
2.85
 1,300 2.76 2.86 2.82 0 0 0
26/06/2009
2.76
 7,000 2.64 2.76 2.72 1,500 0 0
25/06/2009
2.64
 6,460 2.75 2.88 2.64 0 0 0
24/06/2009
2.75
 2,850 2.63 2.75 2.75 0 0 0
23/06/2009
2.63
 28,260 2.76 2.76 2.63 0 300 0
22/06/2009
2.76
 8,850 2.90 2.90 2.76 0 0 0
19/06/2009
2.90
 22,800 3.06 3.14 2.90 0 18,050 0
18/06/2009
3.06
 5,910 2.92 3.07 3.06 0 0 0
17/06/2009
2.92
 126,740 2.79 2.92 2.65 63,400 0 0
16/06/2009
2.79
 3,550 2.93 2.93 2.79 0 0 0
15/06/2009
2.93
 12,700 3.08 3.08 2.93 0 0 0
12/06/2009
3.08
 87,300 3.25 3.29 3.08 0 0 0
11/06/2009
3.25
 98,430 3.35 3.35 3.21 0 0 0
10/06/2009
3.35
 38,910 3.52 3.52 3.35 30,000 0 0
09/06/2009
3.52
 177,820 3.36 3.52 3.51 50,550 20,000 0
08/06/2009
3.36
 122,780 3.21 3.36 3.36 0 25,000 0
05/06/2009
3.21
 109,020 3.06 3.21 3.08 0 25,000 0
04/06/2009
3.06
 78,840 2.91 3.06 2.91 0 16,790 0
03/06/2009
2.91
 4,630 2.96 3.03 2.91 0 0 0
02/06/2009
2.96
 59,020 2.83 2.96 2.91 35,000 0 0
01/06/2009
2.83
 38,110 2.95 3.08 2.81 10,000 0 0
29/05/2009
2.95
 9,400 2.95 3.05 2.95 0 0 0
28/05/2009
2.95
 21,860 2.82 2.95 2.82 0 0 0
27/05/2009
2.82
 3,450 2.82 2.82 2.77 0 500 0
26/05/2009
2.82
 10,110 2.92 3.06 2.79 0 0 0
25/05/2009
2.92
 12,530 2.79 2.92 2.91 0 0 0
22/05/2009
2.79
 9,820 2.93 2.93 2.79 0 1,820 0
21/05/2009
2.93
 8,380 2.93 3.06 2.79 200 0 0
20/05/2009
2.93
 25,290 3.08 3.08 2.93 1,500 0 0
19/05/2009
3.08
 47,410 3.24 3.25 3.08 20,000 5,970 0
18/05/2009
3.24
 27,050 3.08 3.24 3.20 0 18,210 0
15/05/2009
3.08
 12,540 2.94 3.08 3.08 0 0 0
14/05/2009
2.94
 10,150 2.81 2.94 2.94 0 0 0
13/05/2009
2.81
 169,360 2.67 2.81 2.77 137,360 100,000 0
12/05/2009
2.67
 51,310 2.55 2.67 2.45 48,890 310 0
11/05/2009
2.55
 66,320 2.44 2.55 2.39 41,550 0 0
08/05/2009
2.44
 6,470 2.53 2.58 2.44 0 0 0
07/05/2009
2.53
 36,070 2.42 2.53 2.52 18,860 0 0
06/05/2009
2.42
 62,120 2.42 2.53 2.39 0 0 0
05/05/2009
2.42
 24,800 2.30 2.42 2.42 0 0 0
04/05/2009
2.30
 35,820 2.20 2.30 2.29 0 0 0
29/04/2009
2.20
 20,760 2.13 2.23 2.02 14,920 0 0
28/04/2009
2.13
 280 2.03 2.13 2.12 0 0 0
27/04/2009
2.03
 2,100 1.94 2.03 1.95 0 0 0
24/04/2009
1.94
 14,340 2.03 2.03 1.94 9,260 0 0
23/04/2009
2.03
 560 2.03 2.03 2.03 0 0 0
22/04/2009
2.03
 4,360 2.02 2.05 1.98 0 0 0
21/04/2009
2.02
 4,030 2.13 2.13 2.02 0 0 0
20/04/2009
2.13
 900 2.23 2.23 2.13 0 0 0
17/04/2009
2.23
 6,290 2.13 2.23 2.02 2,740 40 0
16/04/2009
2.13
 20,370 2.23 2.23 2.12 20,000 0 0
15/04/2009
2.23
 150 2.23 2.24 2.23 0 0 0
14/04/2009
2.23
 3,330 2.23 2.28 2.20 0 0 0
13/04/2009
2.23
 109,310 2.12 2.23 2.12 65,190 0 0
10/04/2009
2.12
 3,130 2.02 2.12 2.05 0 0 0
09/04/2009
2.02
 38,590 2.01 2.02 2.01 38,390 0 0
08/04/2009
2.01
 67,000 2.11 2.11 2.01 55,000 0 0
07/04/2009
2.11
 11,340 2.10 2.20 2.11 0 0 0
03/04/2009
2.10
 56,910 2.01 2.10 2.08 49,610 0 0
02/04/2009
2.01
 33,960 1.95 2.01 1.95 30,010 0 0
01/04/2009
1.95
 120 2.04 2.10 1.95 0 0 0
31/03/2009
2.04
 910 2.01 2.05 1.93 0 0 0
30/03/2009
2.01
 7,020 2.02 2.02 2.01 7,000 0 0
27/03/2009
2.02
 32,000 2.01 2.05 2.02 25,100 0 0
26/03/2009
2.01
 50,600 2.01 2.05 2.01 30,800 0 0
25/03/2009
2.01
 7,440 2.05 2.05 2.01 5,000 0 0
24/03/2009
2.05
 460 1.96 2.05 1.91 0 0 0
23/03/2009
1.96
 15,000 2.01 2.01 1.91 14,000 0 0
20/03/2009
2.01
 1,200 2.01 2.01 2.01 0 0 0
19/03/2009
2.01
 30,600 1.94 2.03 2.01 20,000 0 0
18/03/2009
1.94
 50,620 1.85 1.94 1.90 46,740 0 0
17/03/2009
1.85
 2,310 1.77 1.85 1.85 0 0 0
16/03/2009
1.77
 20 1.83 1.83 1.77 0 0 0
13/03/2009
1.83
 10 1.90 1.90 1.83 0 0 0
12/03/2009
1.90
 550 2.00 2.05 1.90 0 0 0
11/03/2009
2.00
 860 2.10 2.18 2.00 0 0 0
10/03/2009
2.10
 11,100 2.01 2.10 2.04 0 0 0
09/03/2009
2.01
 15,000 1.91 2.01 1.91 0 0 0
06/03/2009
1.91
 10 1.89 1.91 1.91 0 0 0
05/03/2009
1.89
 11,350 1.80 1.89 1.89 0 0 0
04/03/2009
1.80
 180 1.73 1.80 1.80 0 0 0
03/03/2009
1.73
 240 1.65 1.73 1.73 0 0 0
02/03/2009
1.65
 40 1.73 1.81 1.65 0 0 0
27/02/2009
1.73
 380 1.72 1.80 1.73 0 0 0
26/02/2009
1.72
 21,900 1.72 1.72 1.63 18,740 19,740 0
25/02/2009
1.72
 10 1.70 1.72 1.72 0 0 0
24/02/2009
1.70
 1,150 1.62 1.70 1.67 0 0 0
23/02/2009
1.62
 3,200 1.68 1.68 1.62 0 0 0
20/02/2009
1.68
 10 1.74 1.74 1.68 0 0 0
19/02/2009
1.74
 1,520 1.78 1.86 1.74 0 0 0
18/02/2009
1.78
 310 1.86 1.86 1.78 0 0 0
17/02/2009
1.86
 1,060 1.96 1.96 1.86 0 0 0
16/02/2009
1.96
 50 1.94 1.96 1.96 0 0 0
13/02/2009
1.94
 13,000 1.87 1.95 1.94 0 0 0
12/02/2009
1.87
 430 1.86 1.95 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |