CTCP Vĩnh Hoàn (vhc)

58.50
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
(2026-05-18) 		-0.50 -0.85% 5,618,400 -1,423,821 0
55.40
60
58.50
2 tháng
(2026-04-20) 		-4.20 -6.70% 27,228,200 -3,432,316 0
55.40
62.70
58.50
3 tháng
(2026-03-19) 		-0.20 -0.34% 41,550,600 -5,368,092 -5.0
55.40
62.70
58.50
6 tháng
(2025-12-19) 		4 7.34% 124,673,500 -2,236,992 190.5
53
69.20
58.50
12 tháng
(2025-06-23) 		3.80 6.95% 324,702,400 -8,390,362 -192.4
51.90
69.20
58.50
24 tháng
(2024-06-27) 		-9.08 -13.43% 519,717,600 -24,185,015 -1,142.9
42.28
71.61
58.50
36 tháng
(2023-07-03) 		5.70 10.79% 753,995,400 -26,580,516 -1,359.8
42.28
74.53
58.50
60 tháng
(2021-07-13) 		30.43 108.40% 1,286,400,400 -10,539,954 -228.1
26.56
84.73
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |