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)
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
02/04/2009
2.01
 33,960 1.95 2.01 1.95 30,010 0 0
01/04/2009
1.95
 120 2.04 2.10 1.95 0 0 0
31/03/2009
2.04
 910 2.01 2.05 1.93 0 0 0
30/03/2009
2.01
 7,020 2.02 2.02 2.01 7,000 0 0
27/03/2009
2.02
 32,000 2.01 2.05 2.02 25,100 0 0
26/03/2009
2.01
 50,600 2.01 2.05 2.01 30,800 0 0
25/03/2009
2.01
 7,440 2.05 2.05 2.01 5,000 0 0
24/03/2009
2.05
 460 1.96 2.05 1.91 0 0 0
23/03/2009
1.96
 15,000 2.01 2.01 1.91 14,000 0 0
20/03/2009
2.01
 1,200 2.01 2.01 2.01 0 0 0
19/03/2009
2.01
 30,600 1.94 2.03 2.01 20,000 0 0
18/03/2009
1.94
 50,620 1.85 1.94 1.90 46,740 0 0
17/03/2009
1.85
 2,310 1.77 1.85 1.85 0 0 0
16/03/2009
1.77
 20 1.83 1.83 1.77 0 0 0
13/03/2009
1.83
 10 1.90 1.90 1.83 0 0 0
12/03/2009
1.90
 550 2.00 2.05 1.90 0 0 0
11/03/2009
2.00
 860 2.10 2.18 2.00 0 0 0
10/03/2009
2.10
 11,100 2.01 2.10 2.04 0 0 0
09/03/2009
2.01
 15,000 1.91 2.01 1.91 0 0 0
06/03/2009
1.91
 10 1.89 1.91 1.91 0 0 0
05/03/2009
1.89
 11,350 1.80 1.89 1.89 0 0 0
04/03/2009
1.80
 180 1.73 1.80 1.80 0 0 0
03/03/2009
1.73
 240 1.65 1.73 1.73 0 0 0
02/03/2009
1.65
 40 1.73 1.81 1.65 0 0 0
27/02/2009
1.73
 380 1.72 1.80 1.73 0 0 0
26/02/2009
1.72
 21,900 1.72 1.72 1.63 18,740 19,740 0
25/02/2009
1.72
 10 1.70 1.72 1.72 0 0 0
24/02/2009
1.70
 1,150 1.62 1.70 1.67 0 0 0
23/02/2009
1.62
 3,200 1.68 1.68 1.62 0 0 0
20/02/2009
1.68
 10 1.74 1.74 1.68 0 0 0
19/02/2009
1.74
 1,520 1.78 1.86 1.74 0 0 0
18/02/2009
1.78
 310 1.86 1.86 1.78 0 0 0
17/02/2009
1.86
 1,060 1.96 1.96 1.86 0 0 0
16/02/2009
1.96
 50 1.94 1.96 1.96 0 0 0
13/02/2009
1.94
 13,000 1.87 1.95 1.94 0 0 0
12/02/2009
1.87
 430 1.86 1.95 1.87 0 0 0
11/02/2009
1.86
 0 1.86 1.86 1.86 0 0 0
10/02/2009
1.86
 630 1.96 2.01 1.86 0 0 0
09/02/2009
1.96
 90 1.96 2.03 1.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |