CTCP Vĩnh Hoàn (vhc)

58.40
-0.10
(-0.17%)
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
(2026-05-18) 		-0.50 -0.85% 5,618,400 -1,423,821 0
55.40
60
58.50
2 tháng
(2026-04-20) 		-4.20 -6.70% 27,228,200 -3,432,316 0
55.40
62.70
58.50
3 tháng
(2026-03-19) 		-0.20 -0.34% 41,550,600 -5,368,092 -5.0
55.40
62.70
58.50
6 tháng
(2025-12-19) 		4 7.34% 124,673,500 -2,236,992 190.5
53
69.20
58.50
12 tháng
(2025-06-23) 		3.80 6.95% 324,702,400 -8,390,362 -192.4
51.90
69.20
58.50
24 tháng
(2024-06-27) 		-9.08 -13.43% 519,717,600 -24,185,015 -1,142.9
42.28
71.61
58.50
36 tháng
(2023-07-03) 		5.70 10.79% 753,995,400 -26,580,516 -1,359.8
42.28
74.53
58.50
60 tháng
(2021-07-13) 		30.43 108.40% 1,286,400,400 -10,539,954 -228.1
26.56
84.73
58.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
59.62
 776,000 59.08 60.81 59.08 4,800 270,200 -17.3
11/01/2024
58.99
 273,200 59.17 59.26 58.44 2,300 65,200 -4.1
10/01/2024
59.26
 359,700 60.26 60.54 58.53 4,000 2,400 0.1
09/01/2024
60.26
 436,800 60.99 60.99 59.99 182,700 77,800 6.9
08/01/2024
60.99
 631,500 60.17 60.99 59.62 251,700 49,400 13.3
05/01/2024
60.45
 800,500 58.35 60.72 58.07 377,900 43,100 21.6
04/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/01/2024
58.07
 861,100 58.90 58.90 57.89 116,400 5,700 7.1
03/01/2024
57.36
 972,700 57.13 57.44 56.83 451,800 14,100 32.9
02/01/2024
57.13
 653,700 56.53 57.21 56.53 324,500 1,400 24.2
29/12/2023
56.53
 384,900 56.53 56.90 56.37 103,600 105,400 -0.1
28/12/2023
56.53
 499,300 56.37 56.68 55.92 11,900 62,700 -3.8
27/12/2023
56.37
 410,100 56.45 56.60 55.99 2,100 100,000 -7.3
26/12/2023
56.45
 685,200 55.69 56.45 56.07 50,300 208,300 -11.7
25/12/2023
55.69
 890,500 55.01 56.07 55.01 276,200 301,400 -1.8
22/12/2023
55.01
 415,800 55.77 55.84 55.01 32,100 152,600 -8.8
21/12/2023
55.77
 626,700 54.47 55.84 54.09 175,100 153,600 1.6
20/12/2023
54.47
 348,400 54.70 54.78 54.17 0 189,400 -13.6
19/12/2023
54.70
 1,374,900 53.26 54.85 53.26 908,100 790,300 8.3
18/12/2023
53.26
 965,400 55.39 55.92 53.26 20,800 442,500 -29.9
15/12/2023
55.39
 930,400 55.99 56.22 55.01 235,800 551,600 -23.0
14/12/2023
55.99
 801,200 57.44 57.74 55.77 5,200 164,000 -11.9
13/12/2023
57.44
 928,100 57.89 58.35 56.98 430,100 114,300 23.9
12/12/2023
57.89
 482,800 57.59 58.12 57.36 254,600 1,800 19.2
11/12/2023
57.59
 1,170,200 56.90 58.35 56.90 425,700 385,400 3.1
08/12/2023
56.90
 1,085,000 57.59 57.89 56.68 446,700 267,600 13.4
07/12/2023
57.59
 1,504,300 57.66 58.12 56.45 617,900 10,800 45.7
06/12/2023
57.66
 2,765,700 53.94 57.66 54.02 1,666,600 272,700 103.3
05/12/2023
53.94
 1,405,500 52.27 54.32 52.35 233,200 168,400 4.5
04/12/2023
52.27
 930,200 51.28 52.80 51.43 0 8,300 -0.6
01/12/2023
51.28
 283,200 50.14 51.51 50.90 3,200 9,600 -0.4
30/11/2023
50.14
 696,700 51.89 52.35 50.14 35,800 386,600 -23.4
29/11/2023
51.89
 301,100 51.89 52.42 51.89 9,800 2,600 0.5
28/11/2023
51.89
 471,400 51.89 51.97 50.68 76,100 23,000 3.6
27/11/2023
51.89
 265,900 52.80 52.88 51.81 17,400 12,000 0.4
24/11/2023
52.80
 664,900 52.80 53.18 51.51 1,100 124,700 -8.5
23/11/2023
52.80
 796,600 53.94 54.70 52.80 1,300 194,700 -13.8
22/11/2023
53.94
 573,800 53.94 55.01 53.41 16,700 303,800 -20.3
21/11/2023
53.94
 539,000 53.18 53.94 53.33 600 198,100 -13.9
20/11/2023
53.18
 527,800 54.02 54.02 52.42 1,500 107,000 -7.4
17/11/2023
54.02
 868,700 55.69 55.69 52.80 3,300 700 0.2
16/11/2023
55.69
 564,800 55.46 56.68 54.93 0 0 0
15/11/2023
55.46
 1,421,800 53.33 55.69 53.87 220,100 166,000 3.9
14/11/2023
53.33
 454,000 53.11 54.17 52.73 0 18,700 -1.3
13/11/2023
53.11
 405,500 52.50 54.17 52.80 9,200 17,300 -0.6
10/11/2023
52.50
 655,900 53.64 53.64 52.42 118,300 195,500 -5.4
09/11/2023
53.64
 751,300 54.70 55.39 53.64 22,100 221,000 -14.1
08/11/2023
54.70
 510,000 51.59 54.70 51.13 5,600 45,300 -2.7
07/11/2023
51.59
 368,000 52.80 52.80 51.36 2,600 17,300 -1.0
06/11/2023
52.80
 267,100 52.42 52.80 52.04 4,800 35,100 -2.1
03/11/2023
52.42
 471,500 51.28 52.42 50.83 164,000 80,800 5.7
02/11/2023
51.28
 533,200 49.46 52.88 49.84 82,400 0 5.6
01/11/2023
49.46
 538,700 47.86 49.46 47.56 192,000 108,400 5.4
31/10/2023
47.86
 821,900 51.13 51.28 47.79 161,900 75,800 5.4
30/10/2023
51.13
 426,100 53.18 53.18 51.13 105,000 3,800 7.0
27/10/2023
53.18
 290,700 53.94 54.09 52.04 300 15,000 -1.0
26/10/2023
53.94
 1,101,900 55.46 55.46 51.59 307,900 42,400 18.7
25/10/2023
55.46
 364,000 55.08 56.15 54.78 44,200 50,300 -0.4
24/10/2023
55.08
 391,500 54.85 55.46 53.94 85,200 44,800 2.9
23/10/2023
54.85
 471,200 56.83 56.83 54.40 21,600 112,200 -6.6
20/10/2023
56.83
 921,600 53.56 56.83 51.66 322,400 19,100 22.0
19/10/2023
53.56
 974,100 55.23 55.54 53.26 427,300 11,900 29.8
18/10/2023
55.23
 1,672,900 57.74 58.50 53.71 310,100 3,900 22.6
17/10/2023
57.74
 1,327,000 61.39 61.77 57.74 39,000 20,600 1.3
16/10/2023
61.39
 560,800 62.30 62.53 61.24 70,400 37,900 2.7
13/10/2023
62.30
 755,500 62.00 62.30 61.16 6,300 7,200 -0.1
12/10/2023
62.00
 833,500 62.75 63.44 61.54 44,200 63,200 -1.6
11/10/2023
62.75
 676,900 62.30 62.75 62.00 88,800 171,700 -6.8
10/10/2023
62.30
 1,723,800 61.92 63.97 61.46 119,200 66,100 4.4
09/10/2023
61.92
 944,900 61.84 62.83 61.24 1,000 215,300 -17.5
06/10/2023
61.84
 821,100 61.39 61.92 60.02 74,400 139,500 -5.2
05/10/2023
61.39
 1,236,500 61.16 63.36 60.93 80,800 161,400 -6.6
04/10/2023
61.16
 962,300 61.31 61.77 59.41 157,100 164,000 -0.6
03/10/2023
61.31
 1,199,200 61.54 62.07 59.64 330,300 57,600 21.8
02/10/2023
61.54
 898,600 59.94 62.60 60.40 700 128,000 -10.4
29/09/2023
59.94
 1,119,200 58.88 60.55 58.96 274,600 278,800 -0.3
28/09/2023
58.88
 655,700 58.58 59.26 58.12 32,000 156,600 -9.6
27/09/2023
58.58
 957,300 57.28 58.58 56.83 122,100 46,300 5.7
26/09/2023
57.28
 1,731,700 59.26 59.26 57.06 266,200 47,800 16.7
25/09/2023
59.26
 1,632,200 63.67 63.67 59.26 172,900 63,400 8.7
22/09/2023
63.67
 2,350,100 63.67 65.34 61.92 149,600 194,300 -3.7
21/09/2023
63.67
 1,034,700 63.82 65.34 63.51 109,500 199,800 -7.7
20/09/2023
63.82
 1,681,000 61.62 65.57 61.62 42,700 159,400 -9.9
19/09/2023
61.62
 765,200 61.54 61.92 60.17 58,300 35,000 1.9
18/09/2023
61.54
 1,396,700 58.65 61.54 58.73 0 0 0
15/09/2023
58.65
 676,800 58.96 59.94 58.58 26,400 139,500 -8.7
14/09/2023
58.96
 879,400 60.02 60.25 58.50 35,300 88,400 -4.1
13/09/2023
60.02
 961,400 60.32 61.84 59.72 24,100 98,300 -6.0
12/09/2023
60.32
 782,800 58.80 60.32 58.35 96,900 2,300 7.4
11/09/2023
58.80
 1,995,600 60.78 62.30 56.53 51,900 288,500 -18.5
08/09/2023
60.78
 1,329,900 60.78 61.69 60.78 53,100 594,300 -43.5
07/09/2023
60.78
 1,608,100 59.56 62.30 60.10 19,500 370,000 -28.2
06/09/2023
59.56
 1,052,900 58.58 59.79 58.27 43,200 291,400 -19.4
05/09/2023
58.58
 1,091,800 58.80 59.87 58.12 6,600 410,700 -31.2
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

Chính sách bảo mật | Điều khoản sử dụng |