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)
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
17/02/2023
48.70
 112,200 48.55 49.08 48.32 46,000 37,700 0.5
16/02/2023
48.55
 107,100 48.47 48.85 48.17 12,503 5,400 0.5
15/02/2023
48.47
 161,900 48.17 48.93 47.79 5,400 3,075 0.1
14/02/2023
48.17
 414,100 47.10 48.70 47.71 105,900 15,000 5.8
13/02/2023
47.10
 577,900 50.60 50.60 47.10 5,910 3,500 0.1
10/02/2023
50.60
 164,000 51.66 52.27 49.54 180 15,600 -1.0
09/02/2023
51.66
 513,600 49.69 52.19 49.99 0 2,214 -0.2
08/02/2023
49.69
 658,800 50.90 51.59 48.70 136,200 400,015 -17.3
07/02/2023
50.90
 486,400 52.12 53.03 50.90 17,600 1,000 1.1
06/02/2023
52.12
 138,000 51.66 52.57 51.66 36,500 0 2.5
03/02/2023
51.66
 277,500 50.90 51.81 50.75 104,110 3,900 6.8
02/02/2023
50.90
 470,400 52.19 52.42 50.90 89,500 0 6.0
01/02/2023
52.19
 684,600 53.87 54.47 52.04 178,400 159,900 1.3
31/01/2023
53.87
 876,100 52.95 54.55 53.11 38,700 187,000 -10.5
30/01/2023
52.95
 536,600 52.88 53.87 52.50 116,400 61,300 3.8
27/01/2023
52.88
 347,300 53.18 53.94 52.88 85,700 156,800 -4.9
19/01/2023
53.18
 484,200 52.27 53.87 52.35 250,400 121,400 9.0
18/01/2023
52.27
 216,600 52.19 52.57 51.66 95,000 87,000 0.6
17/01/2023
52.19
 356,900 52.27 53.03 51.81 146,500 129,800 1.1
16/01/2023
52.27
 273,000 52.42 52.80 52.12 98,200 37,500 4.2
13/01/2023
52.42
 255,600 53.11 53.56 52.42 44,600 51,500 -0.5
12/01/2023
53.11
 384,400 51.43 54.17 51.28 122,970 15,400 7.5
11/01/2023
51.43
 192,500 51.36 52.12 51.36 39,900 16,100 1.6
10/01/2023
51.36
 307,900 52.12 52.12 50.68 143,600 118,400 1.7
09/01/2023
52.12
 210,400 52.80 53.33 52.04 147,400 115,200 2.2
06/01/2023
52.80
 471,100 54.09 54.47 51.36 21,200 45,400 -1.7
05/01/2023
54.09
 280,100 54.17 54.70 53.56 49,200 8,900 2.9
04/01/2023
54.17
 409,600 54.70 55.84 54.17 10,500 154,000 -10.2
03/01/2023
54.70
 1,342,900 53.03 55.16 52.65 93,300 535,800 -31.9
30/12/2022
53.03
 565,900 52.27 53.03 51.74 475,900 700 33.2
29/12/2022
52.27
 289,500 53.03 53.03 51.51 113,500 155,200 -2.9
28/12/2022
53.03
 557,100 52.42 53.03 51.51 419,300 160,300 18.1
27/12/2022
52.42
 470,300 50.83 52.42 49.08 348,700 181,000 11.6
26/12/2022
50.83
 405,400 52.27 52.27 50.07 200,200 120,000 5.4
23/12/2022
52.27
 338,000 51.89 52.27 50.22 197,600 151,800 3.2
22/12/2022
51.89
 866,100 51.66 51.89 49.38 366,600 353,200 0.9
21/12/2022
51.66
 420,100 53.49 53.49 50.22 93,316 151,900 -4.0
20/12/2022
53.49
 900,000 53.94 53.94 50.22 269,150 401,800 -9.3
19/12/2022
53.94
 690,100 53.94 55.39 52.88 56,100 243,883 -13.3
16/12/2022
53.94
 1,122,100 53.87 53.94 51.89 504,800 341,000 11.6
15/12/2022
53.87
 438,900 54.55 54.55 53.11 117,800 200,000 -5.8
14/12/2022
54.55
 369,100 53.94 55.08 53.03 119,200 4,200 8.3
13/12/2022
53.94
 396,000 54.40 54.70 53.71 172,100 0 12.2
12/12/2022
54.40
 631,400 53.18 56.30 52.88 75,883 28,800 3.4
09/12/2022
53.18
 568,900 52.95 53.18 51.28 329,200 245,800 5.8
08/12/2022
52.95
 1,321,800 54.70 54.85 51.59 86,700 301,200 -15.0
07/12/2022
54.70
 615,700 54.85 55.54 53.94 287,300 165,500 8.8
06/12/2022
54.85
 1,739,900 51.28 54.85 49.54 20,800 113,005 -6.7
05/12/2022
51.28
 450,700 51.28 52.42 50.14 217,700 217,410 0.0
02/12/2022
51.28
 468,500 49.92 51.28 48.62 97,000 20,700 5.2
01/12/2022
49.92
 712,200 51.66 52.57 49.76 146,700 263,900 -7.7
30/11/2022
51.66
 531,600 49.23 51.66 49.00 150,900 700 10.2
29/11/2022
49.23
 424,600 47.48 49.54 47.56 57,900 1,200 3.7
28/11/2022
47.48
 523,200 45.43 48.17 44.75 51,300 118,500 -4.2
25/11/2022
45.43
 599,600 48.85 48.85 45.43 14,912 222,300 -12.4
24/11/2022
48.85
 868,200 50.22 50.22 46.72 267,618 220,000 3.1
23/11/2022
50.22
 348,500 50.60 50.68 49.38 48,001 201,700 -10.2
22/11/2022
50.60
 664,100 50.60 52.12 49.46 223,850 201,000 1.5
21/11/2022
50.60
 317,700 51.59 52.04 50.30 74,502 100 5.0
18/11/2022
51.59
 549,800 53.94 53.94 51.43 80,450 300,000 -14.9
17/11/2022
53.94
 712,800 54.70 55.31 51.66 242,659 352,500 -7.8
16/11/2022
54.70
 635,600 56.90 56.90 52.95 241,300 195,600 3.3
15/11/2022
56.90
 900,100 56.60 56.90 52.65 606,500 82,100 39.3
14/11/2022
56.60
 338,000 57.36 57.36 54.78 190,200 6,800 13.7

Chính sách bảo mật | Điều khoản sử dụng |