CTCP Vĩnh Hoàn (vhc)

52.60
-1.50
(-2.77%)
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
(2026-07-01) 		-5.90 -9.83% 4,581,000 -151,020 0
52.60
60
52.60
2 tháng
(2026-06-01) 		-4.20 -7.20% 9,998,700 -1,500,666 0
52.60
61.10
52.60
3 tháng
(2026-05-04) 		-7.60 -12.32% 25,933,500 -3,350,275 0
52.60
62.40
52.60
6 tháng
(2026-02-02) 		-15.10 -21.82% 98,326,700 -6,242,493 1.5
52.60
69.20
52.60
12 tháng
(2025-08-05) 		-1.95 -3.48% 272,544,200 -3,227,163 204.2
51.90
69.20
52.60
24 tháng
(2024-08-12) 		-11.03 -16.94% 509,141,100 -25,358,416 -1,162.5
42.28
71.61
52.60
36 tháng
(2023-08-16) 		-2.12 -3.77% 731,989,400 -29,682,717 -1,513.5
42.28
74.53
52.60
60 tháng
(2021-08-26) 		21.29 64.89% 1,234,880,600 -12,942,755 -290.3
32.81
84.73
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |