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)
05/03/2025
68.32
 873,200 69.68 69.68 68.32 0 0 0
04/03/2025
69.68
 1,104,700 69.87 69.87 68.52 0 0 0
03/03/2025
69.87
 1,120,800 69.77 70.16 69.68 0 0 0
28/02/2025
69.48
 1,125,600 69.00 69.48 68.52 0 0 0
27/02/2025
69.00
 1,002,800 68.03 69.48 68.03 0 0 0
26/02/2025
68.03
 668,600 67.74 68.52 67.55 0 0 0
25/02/2025
67.84
 1,016,600 68.32 68.61 67.45 0 0 0
24/02/2025
68.13
 408,900 68.23 68.81 68.03 0 0 0
21/02/2025
68.61
 1,361,900 68.52 70.55 68.13 0 0 0
20/02/2025
68.03
 563,600 68.42 68.81 67.55 0 0 0
19/02/2025
68.23
 700,300 67.26 68.32 66.87 0 0 0
18/02/2025
66.97
 613,000 67.36 67.36 66.87 0 0 0
17/02/2025
67.36
 749,500 68.13 68.23 67.36 0 0 0
14/02/2025
68.13
 771,800 68.32 69.10 67.94 0 0 0
13/02/2025
67.65
 355,300 67.26 68.13 67.07 0 0 0
12/02/2025
67.16
 224,400 67.74 67.74 67.07 0 0 0
11/02/2025
67.74
 411,100 66.68 68.32 66.58 0 0 0
10/02/2025
66.49
 730,100 67.74 68.13 66.49 0 0 0
07/02/2025
67.65
 929,800 68.61 69.19 67.65 0 0 0
06/02/2025
68.13
 393,300 68.52 68.61 67.65 0 0 0
05/02/2025
68.42
 640,900 68.23 68.90 67.65 0 0 0
04/02/2025
67.84
 560,600 67.36 68.52 66.87 0 0 0
03/02/2025
69.48
 1,125,600 69.00 69.48 68.52 0 0 0
31/01/2025
50.30
 251,500 50.20 51.40 50 0 0 0
30/01/2025
50.30
 251,500 50.20 51.40 50 0 0 0
29/01/2025
50.30
 251,500 50.20 51.40 50 0 0 0
28/01/2025
50.30
 251,500 50.20 51.40 50 0 0 0
27/01/2025
50.30
 251,500 50.20 51.40 50 0 0 0
24/01/2025
65.81
 505,400 67.16 67.16 65.81 0 0 0
23/01/2025
66.68
 341,300 66.39 67.07 66.29 0 0 0
22/01/2025
66.39
 578,900 68.13 68.13 66.10 0 0 0
21/01/2025
67.84
 1,357,500 68.90 69.48 67.74 0 0 0
20/01/2025
67.74
 1,472,900 66.29 68.03 65.81 0 0 0
17/01/2025
64.84
 494,900 65.33 65.33 64.26 0 0 0
16/01/2025
65.04
 708,100 65.04 65.62 64.36 0 0 0
15/01/2025
64.55
 456,700 64.26 64.75 63.78 0 0 0
14/01/2025
63.88
 610,500 64.46 65.23 63.49 0 0 0
13/01/2025
64.46
 487,200 62.62 64.65 62.62 0 0 0
10/01/2025
62.82
 1,712,100 65.52 65.71 62.82 0 0 0
09/01/2025
65.71
 993,400 66.68 67.07 65.23 0 0 0
08/01/2025
67.07
 453,600 66.78 67.26 66.39 0 0 0
07/01/2025
66.78
 691,500 67.16 67.65 66.20 0 0 0
06/01/2025
66.87
 1,158,500 68.13 68.52 66.29 0 0 0
03/01/2025
68.13
 536,700 68.90 69.48 68.13 0 0 0
02/01/2025
68.71
 350,800 69.00 69.10 68.32 0 0 0
01/01/2025
70.50
 698,200 71.50 72.60 70.50 0 0 0
31/12/2024
68.13
 698,200 69.10 70.16 68.13 0 0 0
30/12/2024
69.10
 282,500 69.77 69.77 69.10 0 0 0
27/12/2024
69.48
 1,024,300 70.55 70.64 69.10 0 0 0
26/12/2024
70.55
 780,800 71.13 72.00 70.55 0 0 0
25/12/2024
71.13
 708,100 72.19 72.19 70.84 0 0 0
24/12/2024
71.51
 988,700 70.74 72.48 70.74 0 0 0
23/12/2024
70.74
 448,300 71.13 71.71 70.74 0 0 0
20/12/2024
70.84
 951,600 70.64 72.38 70.64 0 0 0
19/12/2024
70.74
 737,600 70.55 72.09 70.16 0 0 0
18/12/2024
71.42
 676,000 70.26 71.51 70.26 0 0 0
17/12/2024
70.26
 416,200 70.06 70.45 69.48 0 0 0
16/12/2024
69.58
 327,900 70.16 70.55 69.29 0 0 0
13/12/2024
70.16
 567,800 70.55 71.13 69.68 0 0 0
12/12/2024
70.74
 450,100 71.71 72.00 70.74 0 0 0
11/12/2024
71.61
 1,505,900 70.93 72.67 70.35 0 0 0
10/12/2024
70.64
 793,500 71.03 72.19 70.35 0 0 0
09/12/2024
71.32
 653,400 70.16 71.80 70.16 0 0 0
06/12/2024
70.26
 1,366,200 71.42 72.77 70.26 0 0 0
05/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
05/12/2024
71.03
 1,564,100 68.81 71.61 67.84 0 0 0
04/12/2024
68.52
 1,004,500 69.55 70.02 64.48 0 0 0
03/12/2024
69.27
 1,022,400 68.99 70.40 68.52 0 0 0
02/12/2024
68.80
 398,700 68.89 68.99 68.52 0 0 0
29/11/2024
68.42
 557,800 67.20 68.89 67.20 0 0 0
28/11/2024
67.20
 620,400 68.14 68.24 66.83 0 0 0
27/11/2024
67.86
 450,900 67.77 68.05 67.11 0 0 0
26/11/2024
67.77
 546,200 67.30 68.52 67.30 0 0 0
25/11/2024
67.30
 287,800 67.48 67.77 67.11 0 0 0
22/11/2024
67.30
 592,300 67.95 67.95 67.01 0 0 0
21/11/2024
67.58
 446,500 66.54 67.58 66.26 0 0 0
20/11/2024
66.17
 780,300 65.98 67.39 64.66 0 0 0
19/11/2024
65.79
 1,396,400 69.17 70.49 65.79 0 0 0
18/11/2024
69.17
 910,100 69.74 70.49 68.14 0 0 0
15/11/2024
69.55
 1,468,700 69.46 70.87 68.89 0 0 0
14/11/2024
69.36
 1,255,500 69.93 71.71 69.17 0 0 0
13/11/2024
69.55
 1,101,400 69.17 70.11 68.52 0 0 0
12/11/2024
69.55
 923,500 70.96 71.15 69.55 0 0 0
11/11/2024
70.49
 1,319,600 70.40 71.34 70.21 0 0 0
08/11/2024
70.11
 1,811,300 68.14 70.77 68.05 0 0 0
07/11/2024
68.14
 683,500 68.61 68.89 68.14 0 0 0
06/11/2024
67.77
 1,085,100 67.11 69.17 66.83 0 0 0
05/11/2024
66.73
 383,900 65.51 67.01 65.42 0 0 0
04/11/2024
65.51
 429,900 66.64 66.64 65.42 0 0 0
01/11/2024
66.45
 327,800 66.73 67.20 66.26 0 0 0
31/10/2024
67.01
 287,900 66.45 67.39 66.17 0 0 0
30/10/2024
66.73
 514,100 67.95 67.95 66.36 0 0 0
29/10/2024
67.58
 328,000 66.73 67.58 66.36 0 0 0
28/10/2024
66.36
 382,800 66.54 66.83 65.98 0 0 0
25/10/2024
66.54
 628,400 67.48 67.48 65.89 0 0 0
24/10/2024
66.83
 614,900 68.52 68.52 66.83 0 0 0
23/10/2024
68.42
 296,000 68.05 68.42 67.58 0 0 0
22/10/2024
68.14
 609,400 67.39 68.80 67.39 0 0 0
21/10/2024
67.67
 564,500 68.80 69.55 67.67 0 0 0
18/10/2024
68.80
 602,600 68.42 69.36 67.95 0 0 0
17/10/2024
68.33
 403,300 69.36 69.36 68.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |