CTCP Vĩnh Hoàn (vhc)

59.90
1.40
(2.39%)
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
(2025-12-29) 		5.60 10.29% 23,198,300 2,710,400 162.8
54.40
63
58.50
2 tháng
(2025-11-28) 		2.40 4.17% 36,165,600 2,044,800 126.7
53
63
58.50
3 tháng
(2025-10-29) 		1.70 2.92% 69,024,200 3,248,900 194.8
53
63
58.50
6 tháng
(2025-07-31) 		5.30 9.69% 171,157,300 2,157,730 150.5
51.90
63.49
58.50
12 tháng
(2025-02-03) 		-6.20 -9.36% 328,141,700 -14,106,200 -810.4
42.28
69.87
58.50
24 tháng
(2024-02-07) 		0.01 0.02% 525,743,600 -24,158,524 -1,553.6
42.28
74.53
58.50
36 tháng
(2023-02-13) 		12.90 27.38% 703,634,800 -20,695,791 -1,330.1
40.57
74.53
58.50
60 tháng
(2021-02-22) 		31.61 111.31% 1,316,401,500 -12,351,722 -521.4
25.67
84.73
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |