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)
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
22/04/2008
2.70
 5,200 2.75 2.75 2.70 0 0 0
21/04/2008
2.75
 1,310 2.80 2.80 2.75 100 0 0
18/04/2008
2.80
 93,730 2.75 2.80 2.70 93,110 0 0
17/04/2008
2.75
 58,270 2.80 2.80 2.75 0 0 0
16/04/2008
2.80
 1,030 2.86 2.86 2.80 0 0 0
11/04/2008
2.86
 31,070 2.91 2.91 2.86 29,890 0 0
10/04/2008
2.91
 110,200 2.96 2.96 2.91 98,700 0 0
09/04/2008
2.96
 1,320 2.91 2.96 2.96 0 0 0
08/04/2008
2.91
 2,630 2.86 2.91 2.86 1,130 0 0
07/04/2008
2.86
 2,830 2.80 2.86 2.86 0 0 0
04/04/2008
2.80
 970 2.78 2.80 2.80 0 0 0
03/04/2008
2.78
 900 2.75 2.78 2.78 900 0 0
02/04/2008
2.75
 100 2.73 2.75 2.75 100 0 0
01/04/2008
2.73
 20 2.70 2.73 2.73 20 0 0
31/03/2008
2.70
 30 2.67 2.70 2.70 30 0 0
28/03/2008
2.67
 500 2.65 2.67 2.67 100 0 0
27/03/2008
2.65
 210 2.63 2.65 2.65 210 0 0
26/03/2008
2.63
 25,190 2.51 2.63 2.38 21,170 0 0
25/03/2008
2.51
 92,900 2.64 2.64 2.51 39,010 0 0
24/03/2008
2.64
 11,440 2.77 2.77 2.64 10,000 0 0
21/03/2008
2.77
 23,100 2.91 2.91 2.77 20,990 0 0
20/03/2008
2.91
 920 3.06 3.06 2.91 0 0 0
19/03/2008
3.06
 42,960 2.93 3.06 2.79 0 0 0
18/03/2008
2.93
 25,530 3.08 3.08 2.93 24,220 0 0
17/03/2008
3.08
 6,630 3.08 3.08 3.08 0 0 0
14/03/2008
3.08
 17,470 3.02 3.08 3.08 0 0 0
13/03/2008
3.02
 26,870 3.17 3.33 3.02 0 0 0
12/03/2008
3.17
 34,370 3.34 3.43 3.17 0 0 0
11/03/2008
3.34
 4,150 3.52 3.52 3.34 0 0 0
10/03/2008
3.52
 80,620 3.39 3.56 3.52 77,300 0 0
07/03/2008
3.39
 35,730 3.24 3.39 3.21 20,000 0 0
06/03/2008
3.24
 20,920 3.09 3.24 3.09 20,610 0 0
05/03/2008
3.09
 8,780 3.24 3.24 3.09 0 0 0
04/03/2008
3.24
 62,410 3.41 3.41 3.24 0 0 0
03/03/2008
3.41
 29,610 3.59 3.59 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |