CTCP Vĩnh Hoàn (vhc)

56.80
-0.80
(-1.39%)
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
(2025-11-04) 		-0.70 -1.20% 28,554,200 768,100 42.7
56
60.70
57.60
2 tháng
(2025-10-06) 		1.90 3.42% 52,611,100 -36,000 -1.2
51.90
60.70
57.60
3 tháng
(2025-09-05) 		1.26 2.23% 94,075,600 -205,400 3.4
51.90
63.49
57.60
6 tháng
(2025-06-09) 		5.31 10.18% 202,572,600 -5,387,570 -340.9
51.80
63.49
57.60
12 tháng
(2024-12-09) 		-13.82 -19.38% 319,931,300 -18,677,714 -1,110.1
42.28
71.61
57.60
24 tháng
(2023-12-15) 		2.11 3.82% 514,765,500 -26,664,424 -1,710.4
42.28
74.53
57.60
36 tháng
(2022-12-20) 		4.01 7.50% 685,654,400 -22,272,794 -1,425.5
40.57
74.53
57.60
60 tháng
(2020-12-30) 		28.39 97.51% 1,331,170,440 -19,396,762 -851.2
25.34
84.73
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2008
1.80
 21,000 1.85 1.85 1.80 0 19,000 0
24/07/2008
1.85
 34,890 1.90 1.90 1.85 0 0 0
23/07/2008
1.90
 100 1.96 1.96 1.90 0 0 0
22/07/2008
1.96
 100 2.01 2.01 1.96 0 0 0
21/07/2008
2.01
 90 2.06 2.06 2.01 0 0 0
18/07/2008
2.06
 40,860 2.12 2.12 2.06 27,520 0 0
17/07/2008
2.12
 155,900 2.06 2.12 2.12 62,460 125,000 0
16/07/2008
2.06
 199,790 2.01 2.06 2.06 171,760 25,000 0
15/07/2008
2.01
 37,150 1.96 2.01 1.96 22,300 0 0
14/07/2008
1.96
 33,540 1.90 1.96 1.96 200 0 0
11/07/2008
1.90
 55,950 1.85 1.90 1.85 106,100 16,000 0
10/07/2008
1.85
 57,750 1.81 1.85 1.76 20,100 0 0
09/07/2008
1.81
 22,350 1.86 1.91 1.81 10,100 0 0
08/07/2008
1.86
 14,190 1.86 1.86 1.81 0 0 0
07/07/2008
1.86
 151,860 1.81 1.87 1.86 40,690 0 0
04/07/2008
1.81
 38,600 1.77 1.81 1.81 0 0 0
03/07/2008
1.77
 3,000 1.72 1.77 1.77 0 0 0
02/07/2008
1.72
 16,580 1.68 1.72 1.72 500 0 0
01/07/2008
1.68
 26,190 1.64 1.68 1.64 0 23,400 0
30/06/2008
1.64
 74,060 1.68 1.68 1.64 0 44,760 0
27/06/2008
1.68
 10,750 1.72 1.72 1.68 0 0 0
26/06/2008
1.72
 153,430 1.77 1.81 1.72 0 85,100 0
25/06/2008
1.77
 10,700 1.82 1.82 1.77 0 0 0
24/06/2008
1.82
 31,370 1.88 1.88 1.82 100 0 0
23/06/2008
1.88
 88,410 1.93 1.93 1.88 0 18,000 0
20/06/2008
1.93
 10 1.98 1.98 1.93 0 10 0
19/06/2008
1.98
 1,000 2.04 2.04 1.98 1,000 0 0
18/06/2008
2.04
 10,000 2.07 2.07 2.04 1,800 0 0
17/06/2008
2.07
 42,180 2.04 2.07 2.06 0 0 0
16/06/2008
2.04
 32,550 2.00 2.04 2.04 600 0 0
13/06/2008
2.00
 42,410 1.97 2.00 1.96 0 0 0
12/06/2008
1.97
 6,880 1.94 1.98 1.90 2,200 0 0
11/06/2008
1.94
 29,500 1.98 1.98 1.94 25,000 0 0
10/06/2008
1.98
 20 2.01 2.01 1.98 0 0 0
09/06/2008
2.01
 10 2.05 2.05 2.01 0 0 0
06/06/2008
2.05
 520 2.08 2.08 2.05 0 520 0
05/06/2008
2.08
 10 2.12 2.12 2.08 0 0 0
04/06/2008
2.12
 10 2.15 2.15 2.12 0 0 0
03/06/2008
2.15
 110 2.19 2.19 2.15 0 0 0
02/06/2008
2.19
 0 2.19 2.19 2.19 0 0 0
30/05/2008
2.19
 6,290 2.23 2.23 2.19 0 0 0
29/05/2008
2.23
 0 2.23 2.23 2.23 0 0 0
28/05/2008
2.23
 0 2.23 2.23 2.23 0 0 0
27/05/2008
2.23
 0 2.23 2.23 2.23 0 0 0
26/05/2008
2.23
 100 2.27 2.27 2.23 0 0 0
23/05/2008
2.27
 108,940 2.31 2.31 2.27 104,190 0 0
22/05/2008
2.31
 22,010 2.36 2.36 2.31 10,000 0 0
21/05/2008
2.36
 23,200 2.40 2.40 2.36 20,000 0 0
20/05/2008
2.40
 40,110 2.45 2.45 2.40 20,000 0 0
19/05/2008
2.45
 8,300 2.46 2.46 2.41 5,000 0 0
16/05/2008
2.46
 121,700 2.46 2.46 2.41 67,940 0 0
15/05/2008
2.46
 73,570 2.50 2.50 2.46 50,000 0 0
14/05/2008
2.50
 25,400 2.55 2.55 2.50 0 0 0
13/05/2008
2.55
 85,100 2.59 2.59 2.55 80,000 0 0
12/05/2008
2.59
 5,000 2.64 2.64 2.59 0 0 0
09/05/2008
2.64
 68,920 2.69 2.69 2.64 38,020 0 0
08/05/2008
2.69
 15,800 2.74 2.74 2.69 0 0 0
07/05/2008: Cổ tức tiền mặt tỉ lệ: 5%
07/05/2008
2.74
 65,930 2.69 2.74 2.73 58,330 100 0
06/05/2008
2.69
 21,670 2.64 2.69 2.69 16,670 0 0
05/05/2008
2.64
 1,300 2.69 2.74 2.64 0 0 0
29/04/2008
2.69
 75,020 2.64 2.69 2.69 55,020 0 0
28/04/2008
2.64
 2,200 2.59 2.64 2.64 0 0 0
25/04/2008
2.59
 97,700 2.59 2.59 2.55 39,500 0 0
24/04/2008
2.59
 19,200 2.65 2.65 2.59 0 0 0
23/04/2008
2.65
 12,200 2.70 2.70 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |