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
(2025-12-29) 		5.60 10.29% 23,198,300 2,710,400 162.8
54.40
63
58.50
2 tháng
(2025-11-28) 		2.40 4.17% 36,165,600 2,044,800 126.7
53
63
58.50
3 tháng
(2025-10-29) 		1.70 2.92% 69,024,200 3,248,900 194.8
53
63
58.50
6 tháng
(2025-07-31) 		5.30 9.69% 171,157,300 2,157,730 150.5
51.90
63.49
58.50
12 tháng
(2025-02-03) 		-6.20 -9.36% 328,141,700 -14,106,200 -810.4
42.28
69.87
58.50
24 tháng
(2024-02-07) 		0.01 0.02% 525,743,600 -24,158,524 -1,553.6
42.28
74.53
58.50
36 tháng
(2023-02-13) 		12.90 27.38% 703,634,800 -20,695,791 -1,330.1
40.57
74.53
58.50
60 tháng
(2021-02-22) 		31.61 111.31% 1,316,401,500 -12,351,722 -521.4
25.67
84.73
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
67.20
 2,178,800 69.46 69.55 67.01 122,500 176,600 -4.0
21/06/2024
69.36
 2,391,700 70.96 71.24 69.27 251,100 690,100 -32.6
20/06/2024
70.58
 1,568,900 71.05 71.43 69.64 63,600 408,000 -25.9
19/06/2024
71.24
 4,324,300 72.56 75.47 71.24 155,600 915,100 -59.4
18/06/2024
72.09
 1,221,000 71.43 72.46 70.49 200 117,600 -8.9
17/06/2024
70.96
 1,058,800 70.21 71.81 69.55 4,300 108,600 -7.8
14/06/2024
70.30
 1,449,900 73.31 73.31 70.30 12,800 109,400 -7.4
13/06/2024
72.84
 2,217,900 71.62 72.84 71.15 326,800 175,700 11.7
12/06/2024
71.43
 799,100 70.77 71.43 70.11 5,300 49,300 -3.3
11/06/2024
70.77
 1,106,700 71.99 71.99 70.30 137,800 141,060 -0.3
10/06/2024
71.43
 2,397,100 69.55 72.37 69.46 189,776 261,300 -5.5
07/06/2024
69.36
 418,000 68.89 69.36 68.80 74,100 7,000 4.9
06/06/2024
68.80
 1,182,500 69.46 69.64 68.14 6,300 152,520 -10.7
05/06/2024
69.46
 562,800 70.30 70.49 69.46 1,300 9,700 -0.6
04/06/2024
69.55
 860,800 70.77 70.77 69.27 6,600 13,000 -0.5
03/06/2024
70.11
 946,600 70.40 70.68 69.64 3,200 115,800 -8.4
31/05/2024
69.55
 848,000 69.74 70.30 69.17 23,700 73,500 -3.7
30/05/2024
69.17
 1,329,000 67.95 69.55 67.86 307,100 176,500 9.5
29/05/2024
68.42
 1,347,700 69.46 71.05 68.42 45,500 240,200 -14.5
28/05/2024
69.17
 788,100 69.17 69.46 68.52 28,600 254,200 -16.6
27/05/2024
68.52
 821,800 68.61 68.89 68.14 47,600 10,400 2.7
24/05/2024
68.80
 2,188,000 71.81 71.81 68.14 44,700 263,000 -16.1
23/05/2024
72.09
 1,028,600 71.15 72.09 70.96 39,000 125,900 -6.6
22/05/2024
71.34
 1,770,500 73.03 73.50 71.24 6,800 53,200 -3.6
21/05/2024
72.84
 1,427,600 71.43 72.84 71.05 37,100 2,600 2.6
20/05/2024
71.43
 1,968,000 71.71 73.03 71.15 84,200 612,600 -40.4
17/05/2024
71.15
 1,329,900 70.77 71.81 69.83 47,500 28,900 1.4
16/05/2024
70.40
 1,524,100 71.43 71.71 70.30 42,900 259,400 -16.4
15/05/2024
71.15
 1,203,400 71.99 72.18 70.68 12,800 202,800 -14.4
14/05/2024
71.43
 1,354,600 70.49 71.62 69.36 6,800 293,000 -21.3
13/05/2024
70.21
 1,987,700 72.37 73.12 69.64 32,800 131,700 -7.5
10/05/2024
72.37
 1,067,700 74.91 75.19 71.90 50,000 107,400 -4.5
09/05/2024
73.78
 4,404,000 74.25 77.26 72.84 192,200 1,439,300 -101.1
08/05/2024
72.28
 1,132,300 71.15 72.37 70.21 31,600 199,000 -12.6
07/05/2024
71.81
 979,000 71.43 73.12 70.96 327,000 127,800 15.3
06/05/2024
70.96
 754,400 70.87 70.96 69.83 10,400 128,400 -8.8
03/05/2024
70.11
 755,500 72.09 72.09 69.55 6,700 149,400 -10.7
02/05/2024
71.34
 539,200 69.55 71.34 68.89 49,600 63,700 -1.0
26/04/2024
69.55
 536,400 68.70 71.43 68.61 29,000 31,900 -0.2
25/04/2024
69.55
 239,000 69.93 69.93 68.61 4,700 61,400 -4.2
24/04/2024
69.93
 582,800 67.01 70.02 66.73 263,400 26,300 17.3
23/04/2024
66.17
 261,700 67.48 67.48 65.79 71,900 49,400 1.6
22/04/2024
67.11
 394,100 65.51 67.11 65.32 53,600 23,100 2.2
19/04/2024
65.32
 535,000 65.42 66.26 64.66 177,900 28,800 10.4
17/04/2024
65.79
 636,700 66.17 67.48 65.60 132,300 143,200 -0.8
16/04/2024
65.89
 975,400 65.60 65.89 64.85 106,600 84,700 1.5
15/04/2024
65.79
 863,000 70.21 70.30 65.79 53,900 89,700 -2.7
12/04/2024
70.11
 344,600 70.40 70.40 69.27 37,300 46,600 -0.7
11/04/2024
69.08
 487,500 69.08 69.36 68.42 107,900 40,900 4.9
10/04/2024
69.55
 402,900 70.02 70.77 69.55 28,500 36,200 -0.6
09/04/2024
69.74
 298,300 69.08 69.74 68.99 80,400 5,500 5.5
08/04/2024
69.27
 496,300 69.36 70.30 68.42 148,300 18,300 9.6
05/04/2024
69.46
 764,200 70.49 70.49 69.08 12,400 109,300 -7.2
04/04/2024
70.68
 622,000 72.09 72.28 70.68 83,800 129,900 -3.5
03/04/2024
72.09
 799,200 71.81 72.93 71.24 220,600 142,100 6.0
02/04/2024
71.62
 1,321,000 71.99 71.99 70.40 14,300 318,000 -23.0
01/04/2024
72.37
 667,000 73.78 73.78 72.18 16,300 48,300 -2.5
29/03/2024
73.69
 432,300 74.53 74.53 73.50 200 9,700 -0.7
28/03/2024
74.53
 1,426,900 72.93 75.19 72.46 171,400 37,300 10.6
27/03/2024
72.37
 553,500 72.37 72.93 71.71 31,600 59,200 -2.1
26/03/2024
71.99
 509,900 70.96 73.31 70.40 4,300 109,800 -8.0
25/03/2024
70.96
 962,500 72.65 72.65 70.96 139,700 255,200 -8.9
22/03/2024
72.65
 996,900 71.71 73.69 71.05 73,100 230,400 -12.0
21/03/2024
71.71
 1,267,800 72.84 74.72 71.62 89,800 425,900 -25.9
20/03/2024
72.09
 477,500 73.03 73.03 71.15 56,200 48,500 0.6
19/03/2024
72.56
 767,800 73.12 73.12 70.49 310,000 46,600 20.3
18/03/2024
72.37
 1,968,700 72.56 73.50 67.48 422,500 163,200 19.3
15/03/2024
72.46
 1,161,300 72.37 73.69 70.96 311,400 200,800 8.2
14/03/2024
72.37
 1,227,200 73.40 73.50 72.09 503,500 370,800 10.2
13/03/2024
73.40
 1,228,500 71.43 75.10 70.87 216,300 84,400 10.2
12/03/2024
70.40
 940,500 69.08 71.81 68.80 413,300 2,700 30.9
11/03/2024
70.30
 1,435,800 69.83 73.12 69.83 347,200 486,900 -10.7
08/03/2024
70.40
 1,462,400 71.90 72.09 70.21 342,500 249,800 7.1
07/03/2024
71.90
 1,214,900 69.74 71.90 69.08 71,600 121,440 -3.8
06/03/2024
68.61
 567,100 68.89 69.55 68.24 244,900 320 17.9
05/03/2024
68.89
 968,000 68.52 69.74 68.05 215,800 428,700 -15.6
04/03/2024
68.89
 1,337,200 70.49 70.49 68.14 10,400 549,860 -39.6
01/03/2024
69.17
 981,500 69.55 69.55 68.14 53,900 193,400 -10.2
29/02/2024
69.08
 1,498,500 66.92 69.08 66.36 276,530 244,340 2.4
28/02/2024
67.11
 1,989,400 66.64 67.39 65.42 147,300 624,960 -33.7
27/02/2024
66.45
 1,426,100 66.07 66.92 65.32 214,100 167,155 3.3
26/02/2024
64.95
 2,844,300 61.37 64.95 61.00 213,000 16,040 13.4
23/02/2024
60.72
 2,037,400 60.81 62.78 60.62 526,900 164,726 23.9
22/02/2024
60.34
 584,700 59.78 60.81 59.68 90,640 37,340 3.4
21/02/2024
59.87
 955,100 60.15 60.15 59.31 91,400 335,432 -15.5
20/02/2024
60.25
 1,050,800 61.09 61.09 60.25 399,400 121,988 17.8
19/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/02/2024
61.09
 708,200 61.28 61.28 60.53 325,634 4,000 20.8
16/02/2024
60.81
 703,200 59.81 61.45 59.81 46,900 10,300 2.4
15/02/2024
59.99
 683,700 60.17 60.17 59.72 122,500 120,300 0.1
07/02/2024
59.99
 467,300 59.99 60.26 59.99 160,300 15,100 9.6
06/02/2024
59.81
 433,100 59.99 60.08 59.62 122,300 5,600 7.6
05/02/2024
59.62
 453,900 59.26 59.72 59.17 118,200 4,400 7.4
02/02/2024
59.53
 843,500 58.99 59.72 58.26 264,700 36,900 14.8
01/02/2024
58.80
 462,300 58.26 58.80 57.98 145,400 42,400 6.6
31/01/2024
58.07
 481,200 59.26 59.44 58.07 122,600 107,500 1.0
30/01/2024
58.99
 674,000 57.89 58.99 57.62 146,000 55,700 5.8
29/01/2024
57.89
 392,700 57.89 58.26 57.89 111,400 114,600 -0.2
26/01/2024
58.07
 821,500 57.89 58.80 57.80 419,400 268,900 9.7
25/01/2024
57.25
 307,900 57.07 57.89 57.07 1,000 100,900 -6.3
24/01/2024
57.07
 1,046,900 57.89 57.89 57.07 10,200 386,000 -23.6

Chính sách bảo mật | Điều khoản sử dụng |