CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |