CTCP Vĩnh Hoàn (vhc)

61.20
-0.80
(-1.29%)
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
(2026-04-01) 		2.30 3.90% 18,926,100 -1,963,518 0
57.40
62.70
61.20
2 tháng
(2026-03-02) 		-3 -4.67% 44,506,600 -2,326,518 35.1
55.10
64.20
61.20
3 tháng
(2026-02-02) 		-8 -11.56% 73,374,000 -2,919,418 1.5
55.10
69.20
61.20
6 tháng
(2025-11-03) 		4 6.99% 144,136,600 410,282 203.7
53
69.20
61.20
12 tháng
(2025-05-06) 		11.24 22.49% 348,618,800 -8,088,088 -253.3
49.87
69.20
61.20
24 tháng
(2024-05-13) 		-9.01 -12.83% 549,144,600 -25,812,645 -1,448.4
42.28
72.84
61.20
36 tháng
(2023-05-17) 		17.29 39.37% 758,220,400 -23,459,942 -1,315.2
42.28
74.53
61.20
60 tháng
(2021-05-27) 		32.63 114.19% 1,334,937,600 -8,008,280 -218.7
26.56
84.73
61.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
1.96
 1,040 1.90 1.96 1.95 0 0 0
05/02/2009
1.90
 1,300 1.81 1.90 1.90 0 0 0
04/02/2009
1.81
 780 1.81 1.86 1.81 0 0 0
03/02/2009
1.81
 0 1.81 1.81 1.81 0 0 0
02/02/2009
1.81
 270 1.80 1.81 1.81 0 0 0
23/01/2009
1.80
 630 1.72 1.80 1.80 0 0 0
22/01/2009
1.72
 0 1.72 1.72 1.72 0 0 0
21/01/2009
1.72
 0 1.72 1.72 1.72 0 0 0
20/01/2009
1.72
 60 1.76 1.76 1.72 0 0 0
19/01/2009
1.76
 40 1.81 1.81 1.76 0 0 0
16/01/2009
1.81
 210 1.91 1.92 1.81 0 0 0
15/01/2009
1.91
 3,510 1.92 1.92 1.91 0 0 0
14/01/2009
1.92
 5,020 1.90 1.93 1.92 0 0 0
13/01/2009
1.90
 10,090 1.91 1.91 1.81 5,000 0 0
12/01/2009
1.91
 1,030 1.91 1.95 1.81 0 0 0
09/01/2009
1.91
 2,020 1.83 1.91 1.77 0 0 0
08/01/2009
1.83
 2,200 1.89 1.91 1.83 0 0 0
07/01/2009
1.89
 150 1.81 1.90 1.81 0 0 0
06/01/2009
1.81
 690 1.81 1.85 1.81 0 0 0
05/01/2009
1.81
 85,770 1.88 1.90 1.81 50,500 0 0
02/01/2009
1.88
 1,030 1.81 1.88 1.81 0 0 0
31/12/2008
1.81
 20,070 1.89 1.98 1.81 0 0 0
30/12/2008
1.89
 4,160 1.80 1.89 1.89 0 0 0
29/12/2008
1.80
 50 1.72 1.80 1.80 0 0 0
26/12/2008
1.72
 23,740 1.64 1.72 1.64 20,010 0 0
25/12/2008
1.64
 7,050 1.73 1.81 1.64 0 0 0
24/12/2008
1.73
 490 1.81 1.81 1.73 0 0 0
23/12/2008
1.81
 620 1.90 1.91 1.81 0 0 0
22/12/2008
1.90
 100 1.81 1.90 1.77 0 0 0
19/12/2008
1.81
 160 1.77 1.84 1.74 0 0 0
18/12/2008
1.77
 3,820 1.81 1.81 1.77 0 0 0
17/12/2008
1.81
 5,220 1.81 1.81 1.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |