CTCP Vĩnh Hoàn (vhc)

50.70
0.40
(0.80%)
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
(2026-08-18) 		-3.10 -5.81% 7,616,800 -33,200 0
50.20
60
50.70
2 tháng
(2026-07-20) 		-5.20 -9.37% 15,354,400 -33,200 0
50.20
60
50.70
3 tháng
(2026-06-19) 		-7.20 -12.52% 20,650,400 -33,200 0
50.20
61.10
50.70
6 tháng
(2026-03-23) 		-5.60 -10.02% 61,974,900 -33,200 0
50.20
62.70
50.70
12 tháng
(2025-09-22) 		-8.07 -13.83% 226,283,500 -33,200 0
50.20
69.20
50.70
24 tháng
(2024-09-27) 		-17.37 -25.67% 518,698,700 -33,200 0
42.28
71.61
50.70
36 tháng
(2023-10-03) 		-11.01 -17.96% 725,134,500 -33,200 0
42.28
74.53
50.70
60 tháng
(2021-10-13) 		8.95 21.64% 1,193,307,300 12,295,298 952.7
38.22
84.73
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
58.99
 273,200 59.17 59.26 58.44 0 0 0
10/01/2024
59.26
 359,700 60.26 60.54 58.53 0 0 0
09/01/2024
60.26
 436,800 60.99 60.99 59.99 0 0 0
08/01/2024
60.99
 631,500 60.17 60.99 59.62 0 0 0
05/01/2024
60.45
 800,500 58.35 60.72 58.07 0 0 0
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 0 0 0
03/01/2024
57.36
 972,700 57.13 57.44 56.83 0 0 0
02/01/2024
57.13
 653,700 56.53 57.21 56.53 0 0 0
01/01/2024
56.53
 384,900 56.90 56.90 56.37 0 0 0
29/12/2023
56.53
 384,900 56.90 56.90 56.37 0 0 0
28/12/2023
56.53
 499,300 56.22 56.68 55.92 0 0 0
27/12/2023
56.37
 410,100 56.37 56.60 55.99 0 0 0
26/12/2023
56.45
 685,200 56.37 56.45 56.07 0 0 0
25/12/2023
55.69
 890,500 55.77 56.07 55.01 0 0 0
22/12/2023
55.01
 415,800 55.77 55.84 55.01 0 0 0
21/12/2023
55.77
 626,700 54.17 55.84 54.09 0 0 0
20/12/2023
54.47
 348,400 54.70 54.78 54.17 0 0 0
19/12/2023
54.70
 1,374,900 53.26 54.85 53.26 0 0 0
18/12/2023
53.26
 965,400 55.92 55.92 53.26 0 0 0
15/12/2023
55.39
 930,400 55.99 56.22 55.01 0 0 0
14/12/2023
55.99
 801,200 57.74 57.74 55.77 0 0 0
13/12/2023
57.44
 928,100 58.04 58.35 56.98 0 0 0
12/12/2023
57.89
 482,800 57.59 58.12 57.36 0 0 0
11/12/2023
57.59
 1,170,200 57.66 58.35 56.90 0 0 0
08/12/2023
56.90
 1,085,000 57.59 57.89 56.68 0 0 0
07/12/2023
57.59
 1,504,300 57.74 58.12 56.45 0 0 0
06/12/2023
57.66
 2,765,700 54.32 57.66 54.02 0 0 0
05/12/2023
53.94
 1,405,500 52.35 54.32 52.35 0 0 0
04/12/2023
52.27
 930,200 51.43 52.80 51.43 0 0 0
01/12/2023
51.28
 283,200 50.90 51.51 50.90 0 0 0
30/11/2023
50.14
 696,700 52.04 52.35 50.14 0 0 0
29/11/2023
51.89
 301,100 52.19 52.42 51.89 0 0 0
28/11/2023
51.89
 471,400 51.89 51.97 50.68 0 0 0
27/11/2023
51.89
 265,900 52.73 52.88 51.81 0 0 0
24/11/2023
52.80
 664,900 53.11 53.18 51.51 0 0 0
23/11/2023
52.80
 796,600 53.94 54.70 52.80 0 0 0
22/11/2023
53.94
 573,800 53.94 55.01 53.41 0 0 0
21/11/2023
53.94
 539,000 53.87 53.94 53.33 0 0 0
20/11/2023
53.18
 527,800 52.42 53.79 52.42 0 0 0
17/11/2023
54.02
 868,700 55.31 55.46 52.80 0 0 0
16/11/2023
55.69
 564,800 55.39 56.68 54.93 0 0 0
15/11/2023
55.46
 1,421,800 53.94 55.69 53.87 0 0 0
14/11/2023
53.33
 454,000 54.17 54.17 52.73 0 0 0
13/11/2023
53.11
 405,500 53.56 54.17 52.80 0 0 0
10/11/2023
52.50
 655,900 53.18 53.56 52.42 0 0 0
09/11/2023
53.64
 751,300 54.32 55.39 53.64 0 0 0
08/11/2023
54.70
 510,000 51.59 54.70 51.13 0 0 0
07/11/2023
51.59
 368,000 52.80 52.80 51.36 0 0 0
06/11/2023
52.80
 267,100 52.42 52.80 52.04 0 0 0
03/11/2023
52.42
 471,500 51.74 52.42 50.83 0 0 0
02/11/2023
51.28
 533,200 50.14 52.88 49.84 0 0 0
01/11/2023
49.46
 538,700 47.86 49.46 47.56 0 0 0
31/10/2023
47.86
 821,900 51.13 51.28 47.79 0 0 0
30/10/2023
51.13
 426,100 52.27 53.11 51.13 0 0 0
27/10/2023
53.18
 290,700 53.94 54.09 52.04 0 0 0
26/10/2023
53.94
 1,101,900 54.63 54.63 51.59 0 0 0
25/10/2023
55.46
 364,000 55.08 56.15 54.78 0 0 0
24/10/2023
55.08
 391,500 55.46 55.46 53.94 0 0 0
23/10/2023
54.85
 471,200 56.53 56.83 54.40 0 0 0
20/10/2023
56.83
 921,600 53.56 56.83 51.66 0 0 0
19/10/2023
53.56
 974,100 55.31 55.54 53.26 0 0 0
18/10/2023
55.23
 1,672,900 58.50 58.50 53.71 0 0 0
17/10/2023
57.74
 1,327,000 61.39 61.77 57.74 0 0 0
16/10/2023
61.39
 560,800 62.53 62.53 61.24 0 0 0
13/10/2023
62.30
 755,500 61.54 62.30 61.16 0 0 0
12/10/2023
62.00
 833,500 63.44 63.44 61.54 0 0 0
11/10/2023
62.75
 676,900 62.30 62.75 62.00 0 0 0
10/10/2023
62.30
 1,723,800 62.30 63.97 61.46 0 0 0
09/10/2023
61.92
 944,900 62.22 62.83 61.24 0 0 0
06/10/2023
61.84
 821,100 61.39 61.92 60.02 0 0 0
05/10/2023
61.39
 1,236,500 61.62 63.36 60.93 0 0 0
04/10/2023
61.16
 962,300 59.41 61.77 59.41 0 0 0
03/10/2023
61.31
 1,199,200 60.78 62.07 59.64 0 0 0
02/10/2023
61.54
 898,600 61.16 62.60 60.40 0 0 0
29/09/2023
59.94
 1,119,200 59.11 60.55 58.96 0 0 0
28/09/2023
58.88
 655,700 59.11 59.26 58.12 0 0 0
27/09/2023
58.58
 957,300 57.06 58.58 56.83 0 0 0
26/09/2023
57.28
 1,731,700 57.13 59.18 57.06 0 0 0
25/09/2023
59.26
 1,632,200 63.06 63.21 59.26 0 0 0
22/09/2023
63.67
 2,350,100 62.68 65.34 61.92 0 0 0
21/09/2023
63.67
 1,034,700 63.82 65.34 63.51 0 0 0
20/09/2023
63.82
 1,681,000 61.62 65.57 61.62 0 0 0
19/09/2023
61.62
 765,200 61.84 61.92 60.17 0 0 0
18/09/2023
61.54
 1,396,700 58.73 61.54 58.73 0 0 0
15/09/2023
58.65
 676,800 59.94 59.94 58.58 0 0 0
14/09/2023
58.96
 879,400 59.34 60.25 58.50 0 0 0
13/09/2023
60.02
 961,400 61.54 61.84 59.72 0 0 0
12/09/2023
60.32
 782,800 58.80 60.32 58.35 0 0 0
11/09/2023
58.80
 1,995,600 61.69 62.30 56.53 0 0 0
08/09/2023
60.78
 1,329,900 60.86 61.69 60.78 0 0 0
07/09/2023
60.78
 1,608,100 60.55 62.30 60.10 0 0 0
06/09/2023
59.56
 1,052,900 58.58 59.79 58.27 0 0 0
05/09/2023
58.58
 1,091,800 59.87 59.87 58.12 0 0 0
04/09/2023
41.48
 192,700 41.86 42.01 41.48 0 0 0
01/09/2023
52.12
 210,400 52.88 53.33 52.04 0 0 0
31/08/2023
58.80
 759,200 59.56 59.56 58.80 0 0 0
30/08/2023
58.80
 1,375,500 57.36 59.26 57.36 0 0 0
29/08/2023
57.36
 832,100 57.74 57.97 57.06 0 0 0
28/08/2023
57.66
 682,000 57.13 57.97 56.98 0 0 0
25/08/2023
56.83
 1,784,400 55.77 58.12 55.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |