CTCP Vĩnh Hoàn (vhc)

56.80
-0.80
(-1.39%)
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
(2025-11-04) 		-0.70 -1.20% 28,554,200 768,100 42.7
56
60.70
57.60
2 tháng
(2025-10-06) 		1.90 3.42% 52,611,100 -36,000 -1.2
51.90
60.70
57.60
3 tháng
(2025-09-05) 		1.26 2.23% 94,075,600 -205,400 3.4
51.90
63.49
57.60
6 tháng
(2025-06-09) 		5.31 10.18% 202,572,600 -5,387,570 -340.9
51.80
63.49
57.60
12 tháng
(2024-12-09) 		-13.82 -19.38% 319,931,300 -18,677,714 -1,110.1
42.28
71.61
57.60
24 tháng
(2023-12-15) 		2.11 3.82% 514,765,500 -26,664,424 -1,710.4
42.28
74.53
57.60
36 tháng
(2022-12-20) 		4.01 7.50% 685,654,400 -22,272,794 -1,425.5
40.57
74.53
57.60
60 tháng
(2020-12-30) 		28.39 97.51% 1,331,170,440 -19,396,762 -851.2
25.34
84.73
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
42.01
 361,000 41.56 42.70 41.48 69,500 161,000 -5.1
07/04/2023
41.56
 179,200 41.79 42.01 41.48 8,000 48,000 -2.2
06/04/2023
41.79
 364,300 42.32 42.85 41.79 7,800 117,100 -6.0
05/04/2023
42.32
 187,700 42.70 43.00 42.32 10,500 400 0.6
04/04/2023
42.70
 493,300 41.79 43.00 41.41 200 66,800 -3.7
03/04/2023
41.79
 336,400 40.57 41.79 40.65 59,700 44,200 0.9
31/03/2023
40.57
 143,800 40.65 40.80 40.49 32,000 24,400 0.4
30/03/2023
40.65
 146,700 40.57 40.95 40.49 24,400 0 1.3
29/03/2023
40.57
 270,000 41.41 41.41 40.49 3 32,000 -1.7
28/03/2023
41.41
 303,000 41.18 41.71 41.03 82,700 83,800 -0.1
27/03/2023
41.18
 275,600 41.79 42.24 41.18 6,100 50,500 -2.4
24/03/2023
41.79
 195,400 42.32 42.39 41.79 1,600 35,000 -1.8
23/03/2023
42.32
 251,100 42.39 42.39 41.71 4,800 124,200 -6.6
22/03/2023
42.39
 94,400 42.62 42.70 42.39 12,100 700 0.6
21/03/2023
42.62
 195,000 42.55 43.00 41.79 2,600 5,400 -3.3
20/03/2023
42.55
 316,300 44.07 44.07 42.55 2,500 41,400 -2.2
17/03/2023
44.07
 1,064,700 42.24 44.07 42.17 943,300 308,400 36.8
16/03/2023
42.24
 100,400 42.77 42.77 42.17 0 4,000 -0.2
15/03/2023
42.77
 446,700 41.79 42.93 41.79 114,800 128,700 -0.8
14/03/2023
41.79
 415,800 42.55 42.77 41.03 73,350 103,200 -1.6
13/03/2023
42.55
 316,600 43.23 43.23 42.47 32,800 25,800 0.4
10/03/2023
43.23
 334,800 42.93 43.61 42.24 41,300 81,200 -2.3
09/03/2023
42.93
 308,000 42.17 43.08 42.17 100,000 86,400 0.8
08/03/2023
42.17
 252,800 42.24 42.24 40.65 38,600 2,400 2.0
07/03/2023
42.24
 390,700 42.85 42.93 41.94 223,600 138,200 4.7
06/03/2023
42.85
 326,700 43.23 43.69 42.09 101,700 95,200 0.4
03/03/2023
43.23
 264,300 43.00 43.61 42.85 156,310 51,500 6.0
02/03/2023
43.00
 107,000 43.38 43.84 42.93 2,500 26,600 -1.4
01/03/2023
43.38
 423,900 42.55 43.46 42.24 113,700 81,400 1.8
28/02/2023
42.55
 555,300 42.55 44.52 41.94 296,905 86,200 11.8
27/02/2023
42.55
 457,400 45.28 45.28 42.47 54,310 17,200 2.1
24/02/2023
45.28
 258,100 45.58 46.88 44.90 45,002 100,000 -3.3
23/02/2023
45.58
 591,700 47.64 47.64 44.82 120,730 165,700 -2.7
22/02/2023
47.64
 298,500 49.00 49.00 47.64 40,005 38,400 0.1
21/02/2023
49.00
 274,900 49.38 50.68 48.85 35,300 53,400 -1.2
20/02/2023
49.38
 338,700 48.70 49.38 48.32 81,900 50,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |