CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |