CTCP Vĩnh Hoàn (vhc)

60.60
0
(0%)
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
(2026-02-23) 		-1.30 -2.10% 24,109,000 -529,100 -31.0
55.10
64.20
60.60
2 tháng
(2026-01-15) 		1.10 1.85% 66,816,000 2,096,700 133.4
55.10
69.20
60.60
3 tháng
(2025-12-16) 		5.60 10.18% 82,644,400 2,310,900 148.2
53
69.20
60.60
6 tháng
(2025-09-17) 		-1.44 -2.32% 163,101,900 -747,800 -24.5
51.90
69.20
60.60
12 tháng
(2025-03-21) 		-3.95 -6.13% 355,374,100 -9,463,403 -486.5
42.28
69.20
60.60
24 tháng
(2024-03-26) 		-11.39 -15.83% 546,505,100 -24,661,427 -1,581.2
42.28
74.53
60.60
36 tháng
(2023-04-03) 		18.81 45.02% 747,219,100 -21,336,744 -1,358.4
41.56
74.53
60.60
60 tháng
(2021-04-12) 		32.89 118.68% 1,334,255,800 -8,286,122 -346.5
25.67
84.73
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2008
1.81
 2,000 1.91 1.91 1.81 0 0 0
15/12/2008
1.91
 1,130 1.91 1.91 1.83 0 0 0
12/12/2008
1.91
 11,030 1.91 2.01 1.91 10,000 0 0
11/12/2008
1.91
 70 1.85 1.91 1.91 0 0 0
10/12/2008
1.85
 2,500 1.85 1.85 1.85 2,200 0 0
09/12/2008
1.85
 2,320 1.85 1.91 1.85 2,200 0 0
08/12/2008
1.85
 9,600 1.85 1.91 1.85 8,950 0 0
05/12/2008
1.85
 128,890 1.77 1.85 1.81 124,200 0 0
04/12/2008
1.77
 5,700 1.69 1.77 1.71 5,410 0 0
03/12/2008
1.69
 25,210 1.69 1.71 1.69 24,610 0 0
02/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
02/12/2008
1.69
 25,250 1.67 1.71 1.69 25,000 0 0
01/12/2008
1.67
 24,940 1.65 1.73 1.65 21,000 0 0
28/11/2008
1.65
 5,020 1.60 1.66 1.61 0 0 0
27/11/2008
1.60
 200 1.68 1.68 1.60 0 0 0
26/11/2008
1.68
 98,600 1.69 1.72 1.61 19,000 0 0
25/11/2008
1.69
 20,890 1.69 1.69 1.65 15,900 0 0
24/11/2008
1.69
 21,960 1.65 1.70 1.65 0 0 0
21/11/2008
1.65
 144,210 1.70 1.70 1.63 62,900 0 0
20/11/2008
1.70
 58,630 1.65 1.70 1.66 57,500 0 0
19/11/2008
1.65
 7,640 1.72 1.72 1.65 2,040 0 0
18/11/2008
1.72
 4,580 1.65 1.72 1.60 0 0 0
17/11/2008
1.65
 38,190 1.72 1.75 1.64 0 0 0
14/11/2008
1.72
 44,100 1.81 1.87 1.72 0 0 0
13/11/2008
1.81
 1,640 1.72 1.81 1.80 100 0 0
12/11/2008
1.72
 44,700 1.64 1.72 1.56 0 25,000 0
11/11/2008
1.64
 3,500 1.70 1.70 1.62 0 0 0
10/11/2008
1.70
 650 1.64 1.70 1.70 0 0 0
07/11/2008
1.64
 29,370 1.71 1.71 1.64 0 6,660 0
06/11/2008
1.71
 25,680 1.80 1.80 1.71 0 0 0
05/11/2008
1.80
 8,930 1.77 1.83 1.78 0 0 0
04/11/2008
1.77
 13,800 1.86 1.91 1.77 0 10,000 0
03/11/2008
1.86
 61,930 1.78 1.86 1.70 0 0 0
31/10/2008
1.78
 64,250 1.70 1.78 1.62 30,000 0 0
30/10/2008
1.70
 44,720 1.79 1.79 1.70 7,010 0 0
29/10/2008
1.79
 14,700 1.87 1.96 1.78 0 9,150 0
28/10/2008
1.87
 72,150 1.97 1.97 1.87 0 58,300 0
27/10/2008
1.97
 135,660 2.06 2.06 1.97 0 132,560 0
24/10/2008
2.06
 80,250 2.17 2.17 2.06 0 26,750 0
23/10/2008
2.17
 67,150 2.28 2.28 2.17 0 0 0
22/10/2008
2.28
 25,600 2.23 2.28 2.14 0 0 0
21/10/2008
2.23
 2,740 2.23 2.31 2.14 0 0 0
20/10/2008
2.23
 3,510 2.35 2.41 2.23 0 0 0
17/10/2008
2.35
 1,740 2.30 2.35 2.21 0 0 0
16/10/2008
2.30
 10,060 2.19 2.30 2.10 0 0 0
15/10/2008
2.19
 3,790 2.09 2.19 2.14 0 0 0
14/10/2008
2.09
 3,510 1.99 2.09 2.09 0 0 0
13/10/2008
1.99
 14,000 2.06 2.06 1.97 0 0 0
10/10/2008
2.06
 24,760 2.16 2.16 2.06 0 0 0
09/10/2008
2.16
 6,940 2.19 2.23 2.16 0 0 0
08/10/2008
2.19
 11,950 2.30 2.30 2.19 10,000 0 0
07/10/2008
2.30
 10,840 2.41 2.41 2.30 8,990 0 0
06/10/2008
2.41
 7,460 2.40 2.41 2.29 0 0 0
03/10/2008
2.40
 33,870 2.40 2.40 2.28 10,000 30,310 0
02/10/2008
2.40
 80,310 2.50 2.50 2.40 0 69,690 0
01/10/2008
2.50
 4,520 2.61 2.73 2.50 0 0 0
30/09/2008
2.61
 60 2.74 2.74 2.61 0 0 0
29/09/2008
2.74
 11,520 2.89 2.89 2.74 0 0 0
26/09/2008
2.89
 5,400 3.04 3.13 2.89 0 0 0
25/09/2008
3.04
 34,020 3.07 3.07 2.99 30,450 0 0
24/09/2008
3.07
 115,120 2.93 3.07 3.07 102,470 0 0
23/09/2008
2.93
 143,540 2.80 2.93 2.90 133,390 0 0
22/09/2008
2.80
 3,010 2.67 2.80 2.80 10 0 0
19/09/2008
2.67
 44,400 2.55 2.67 2.67 41,100 0 0
18/09/2008
2.55
 45,040 2.59 2.59 2.50 37,750 0 0
17/09/2008
2.59
 21,400 2.48 2.60 2.40 18,700 0 0
16/09/2008
2.48
 30,530 2.61 2.68 2.48 25,000 0 0
15/09/2008
2.61
 10,020 2.49 2.61 2.59 5,520 0 0
12/09/2008
2.49
 10,100 2.49 2.61 2.39 8,710 0 0
11/09/2008
2.49
 31,370 2.55 2.55 2.46 19,130 0 0
10/09/2008
2.55
 11,560 2.64 2.64 2.51 0 100 0
09/09/2008
2.64
 6,400 2.68 2.68 2.64 0 0 0
08/09/2008
2.68
 15,180 2.77 2.77 2.64 0 0 0
05/09/2008
2.77
 24,420 2.91 3.06 2.77 3,630 0 0
04/09/2008
2.91
 146,910 2.78 2.91 2.90 118,830 125,000 0
03/09/2008
2.78
 4,530 2.65 2.78 2.78 500 0 0
29/08/2008
2.65
 56,760 2.64 2.75 2.55 27,330 0 0
28/08/2008
2.64
 73,210 2.77 2.77 2.64 59,500 0 0
27/08/2008
2.77
 106,640 2.65 2.77 2.77 65,760 25,000 0
26/08/2008
2.65
 36,600 2.52 2.65 2.65 7,490 0 0
25/08/2008
2.52
 23,770 2.40 2.52 2.51 0 0 0
22/08/2008
2.40
 25,240 2.30 2.40 2.40 0 2,000 0
21/08/2008
2.30
 126,520 2.19 2.30 2.28 96,460 64,500 0
20/08/2008
2.19
 50,040 2.10 2.19 2.10 31,800 3,800 0
19/08/2008
2.10
 34,500 2.15 2.26 2.06 20,100 200 0
18/08/2008
2.15
 17,840 2.06 2.15 2.14 10,670 0 0
15/08/2008
2.06
 10 2.00 2.06 2.06 0 0 0
14/08/2008
2.00
 2,670 1.95 2.00 2.00 2,000 0 0
13/08/2008
1.95
 11,130 1.89 1.95 1.95 7,630 0 0
12/08/2008
1.89
 8,030 1.84 1.89 1.89 3,010 0 0
11/08/2008
1.84
 2,470 1.79 1.84 1.84 0 0 0
08/08/2008
1.79
 9,020 1.74 1.79 1.79 0 0 0
07/08/2008
1.74
 1,700 1.70 1.74 1.74 0 1,200 0
06/08/2008
1.70
 5,520 1.65 1.70 1.65 0 0 0
05/08/2008
1.65
 23,790 1.70 1.70 1.65 20,000 0 0
04/08/2008
1.70
 14,860 1.74 1.74 1.70 0 0 0
01/08/2008
1.74
 17,300 1.80 1.80 1.74 0 0 0
31/07/2008
1.80
 3,150 1.85 1.85 1.80 1,000 0 0
30/07/2008
1.85
 27,010 1.90 1.90 1.85 10,250 11,200 0
29/07/2008
1.90
 53,800 1.85 1.90 1.89 200 30,140 0
28/07/2008
1.85
 21,540 1.80 1.85 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |