CTCP Vĩnh Hoàn (vhc)

59.90
1.40
(2.39%)
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)
31/08/2023
58.80
 759,200 58.80 59.56 58.80 33,700 126,800 -7.2
30/08/2023
58.80
 1,375,500 57.36 59.26 57.36 39,000 125,900 -6.7
29/08/2023
57.36
 832,100 57.66 57.97 57.06 9,700 21,900 -0.9
28/08/2023
57.66
 682,000 56.83 57.97 56.98 236,000 62,300 13.2
25/08/2023
56.83
 1,784,400 55.08 58.12 55.31 102,800 241,500 -10.4
24/08/2023
55.08
 723,800 53.11 55.08 52.88 115,300 46,400 4.9
23/08/2023
53.11
 302,400 53.11 53.94 52.42 73,100 23,800 3.4
22/08/2023
53.11
 679,500 53.94 53.94 51.89 29,700 171,200 -9.8
21/08/2023
53.94
 546,400 53.94 54.70 52.50 154,000 111,400 3.0
18/08/2023
53.94
 1,620,000 55.46 55.46 51.81 316,200 104,000 14.8
17/08/2023
55.46
 1,013,600 56.22 56.22 55.08 52,100 99,100 -3.5
16/08/2023
56.22
 641,500 57.13 57.13 56.22 6,100 184,300 -13.2
15/08/2023
57.13
 688,000 56.98 57.59 56.37 26,200 208,400 -13.6
14/08/2023
56.98
 945,800 56.75 56.98 55.69 23,100 227,000 -15.1
11/08/2023
56.75
 1,148,700 57.21 57.51 54.78 43,100 53,700 -0.8
10/08/2023
57.21
 980,500 59.26 59.26 57.21 50,100 70,300 -1.6
09/08/2023
59.26
 726,300 58.80 60.02 58.58 4,000 55,600 -4.0
08/08/2023
58.80
 724,900 59.34 60.55 58.50 2,600 97,000 -7.4
07/08/2023
59.34
 809,400 58.20 59.34 58.12 37,300 500 2.8
04/08/2023
58.20
 881,000 58.88 58.96 57.82 100 22,700 -1.7
03/08/2023
58.88
 978,800 59.11 60.63 58.88 200 79,400 -6.2
02/08/2023
59.11
 1,008,400 57.89 59.18 57.21 21,100 155,600 -10.4
01/08/2023
57.89
 1,022,300 57.36 59.26 57.28 20,300 126,400 -8.1
31/07/2023
57.36
 1,009,700 57.66 59.49 57.36 11,600 85,700 -5.7
28/07/2023
57.66
 771,000 57.97 58.80 57.21 11,100 120,700 -8.4
27/07/2023
57.97
 1,294,800 56.68 58.12 56.45 1,900 322,300 -24.2
26/07/2023
56.68
 517,900 56.53 57.28 56.30 86,900 80,000 0.5
25/07/2023
56.53
 709,800 56.75 57.82 56.30 98,800 190,600 -6.9
24/07/2023
56.75
 735,800 57.36 57.82 55.92 37,000 28,500 0.6
21/07/2023
57.36
 347,000 56.75 57.36 56.07 43,900 0 3.3
20/07/2023
56.75
 864,600 56.15 56.98 55.61 160,700 11,600 11.0
19/07/2023
56.15
 686,700 57.59 58.04 56.07 60,400 4,200 4.2
18/07/2023
57.59
 619,100 58.65 58.65 56.98 391,600 80,800 23.6
17/07/2023
58.65
 968,800 56.83 58.96 56.22 226,100 118,500 8.1
14/07/2023
56.83
 723,800 56.60 57.59 56.07 211,700 137,100 5.5
13/07/2023
56.60
 465,100 56.07 57.28 56.22 130,600 80,000 3.8
12/07/2023
56.07
 716,200 55.84 56.83 55.46 284,300 120,500 12.1
11/07/2023
55.84
 1,295,000 57.51 57.51 55.69 394,500 160,700 17.4
10/07/2023
57.51
 648,500 56.22 57.51 56.22 484,000 41,900 33.1
07/07/2023
56.22
 1,179,600 54.32 56.98 53.94 682,100 300,100 28.2
06/07/2023
54.32
 741,000 53.94 54.63 53.03 150,900 68,000 5.9
05/07/2023
53.94
 1,042,200 54.02 55.08 53.18 405,200 116,200 20.6
04/07/2023
54.02
 1,227,700 52.80 54.09 52.80 856,000 301,200 39.3
03/07/2023
52.80
 3,023,500 49.38 52.80 49.69 1,070,600 372,100 47.8
30/06/2023
49.38
 836,500 49.38 49.54 48.62 343,100 40,000 19.6
29/06/2023
49.38
 591,200 49.84 49.99 49.08 185,000 100 12.1
28/06/2023
49.84
 610,700 49.38 50.45 49.16 137,400 56,200 5.3
27/06/2023
49.38
 555,600 48.85 49.99 49.00 9,400 34,300 -1.6
26/06/2023
48.85
 679,000 49.23 49.76 48.40 8,800 5,500 0.2
23/06/2023
49.23
 1,116,000 48.32 49.23 48.47 160,200 65,500 6.1
22/06/2023
48.32
 1,731,800 46.65 48.40 46.80 113,300 200,200 -5.5
21/06/2023
46.65
 481,800 46.50 46.95 46.34 18,500 26,800 -0.5
20/06/2023
46.50
 275,500 45.66 46.50 45.66 9,200 1,900 0.4
19/06/2023
45.66
 447,800 45.58 46.04 45.20 49,900 9,700 2.4
16/06/2023
45.58
 707,300 46.50 46.95 45.58 5,400 251,900 -14.8
15/06/2023
46.50
 572,100 46.12 46.50 45.43 49,800 63,100 -0.8
14/06/2023
46.12
 710,600 47.10 47.41 46.04 12,000 35,000 -1.4
13/06/2023
47.10
 678,000 47.41 47.86 46.95 17,700 50,500 -2.0
12/06/2023
47.41
 993,700 45.96 47.41 46.04 4,800 3,800 0.1
09/06/2023
45.96
 644,900 46.34 46.72 45.58 400 6,000 -0.3
08/06/2023
46.34
 1,150,200 46.12 47.64 45.89 37,500 100 2.3
07/06/2023
46.12
 777,600 46.12 46.72 45.43 2,300 2,600 -0.0
06/06/2023
46.12
 639,000 46.19 46.88 45.74 4,200 7,900 -0.2
05/06/2023
46.19
 1,193,700 44.29 46.50 44.29 109,700 5,500 6.3
02/06/2023
44.29
 788,100 44.90 45.51 44.22 15,600 26,900 -0.7
01/06/2023
44.90
 664,400 44.52 45.58 44.52 30,700 22,600 0.5
31/05/2023
44.52
 560,200 44.37 44.75 43.99 71,800 900 4.2
30/05/2023
44.37
 519,500 44.14 44.75 43.84 48,700 10,200 2.3
29/05/2023
44.14
 588,500 43.69 44.90 43.46 25,800 3,200 1.3
26/05/2023
43.69
 295,600 43.31 43.69 43.15 70,800 1,200 4.0
25/05/2023
43.31
 352,100 43.53 43.53 42.93 27,600 7,000 1.2
24/05/2023
43.53
 436,300 43.31 43.91 43.31 26,200 1,900 1.4
23/05/2023
43.31
 268,600 43.38 43.91 43.23 2,800 0 0.2
22/05/2023
43.38
 626,800 43.69 43.84 43.08 34,400 5,400 1.7
19/05/2023
43.69
 383,000 43.91 44.22 43.08 55,200 31,100 1.4
18/05/2023
43.91
 299,500 43.91 44.37 43.69 45,000 23,500 1.2
17/05/2023
43.91
 506,200 44.07 45.13 43.61 55,800 79,500 -1.4
16/05/2023
44.07
 375,400 44.82 45.20 44.07 4,800 19,200 -0.8
15/05/2023
44.82
 756,200 46.19 46.19 44.82 3,500 12,000 -0.5
12/05/2023
46.19
 389,100 46.50 46.57 45.74 0 8,200 -0.5
11/05/2023
46.50
 298,800 46.65 47.33 46.12 27,000 60,000 -2.0
10/05/2023
46.65
 239,700 46.50 46.65 46.04 26,500 1,700 1.5
09/05/2023
46.50
 318,400 47.03 47.03 46.04 52,700 35,800 1.0
08/05/2023
47.03
 361,500 46.72 47.48 46.34 116,000 83,700 2.0
05/05/2023
46.72
 553,600 45.36 47.26 45.28 129,500 98,100 1.9
04/05/2023
45.36
 413,600 45.66 45.81 45.13 161,000 159,400 0.1
28/04/2023
45.66
 408,500 45.43 46.12 45.28 189,400 100,000 5.4
27/04/2023
45.43
 485,900 44.82 45.81 44.82 187,200 156,000 1.9
26/04/2023
44.82
 532,600 45.89 45.89 44.37 126,400 144,500 -1.1
25/04/2023
45.89
 520,400 45.58 46.50 44.82 68,000 40,100 1.7
24/04/2023
45.58
 610,500 46.57 46.95 45.28 159,000 37,400 7.3
21/04/2023
46.57
 594,900 47.03 47.10 45.96 148,900 121,500 1.7
20/04/2023
47.03
 964,100 45.58 47.48 45.28 197,800 246,200 -3.0
19/04/2023
45.58
 742,600 46.12 46.42 44.98 67,200 108,500 -2.5
18/04/2023
46.12
 1,172,700 45.28 46.72 45.51 186,600 194,600 -0.5
17/04/2023
45.28
 1,242,500 43.53 45.28 43.31 83,800 243,720 -9.5
14/04/2023
43.53
 1,086,700 42.62 44.45 42.70 14,600 72,200 -3.3
13/04/2023
42.62
 361,900 42.93 43.23 42.55 10,000 75,700 -3.7
12/04/2023
42.93
 348,300 43.15 43.84 42.77 31,100 35,200 -0.2
11/04/2023
43.15
 720,200 42.01 43.53 42.32 8,600 38,600 -1.7

Chính sách bảo mật | Điều khoản sử dụng |