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)
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
11/11/2022
57.36
 512,600 56.90 58.12 55.46 321,900 134,900 14.1
10/11/2022
56.90
 603,900 56.90 57.13 52.95 428,600 200 32.1
09/11/2022
56.90
 324,900 56.90 57.36 56.15 195,900 600 14.6
08/11/2022
56.90
 283,600 55.84 56.90 53.64 205,400 3,400 15.1
07/11/2022
55.84
 510,400 55.08 56.45 52.04 363,302 250 26.7
04/11/2022
55.08
 276,800 55.08 55.08 52.42 185,100 1,600 13.3
03/11/2022
55.08
 223,000 54.17 55.08 53.11 134,000 300 9.7
02/11/2022
54.17
 122,600 55.31 55.69 53.64 17,600 1,300 1.2
01/11/2022
55.31
 269,700 55.46 56.98 55.01 1,000 5,500 -0.3
31/10/2022
55.46
 340,500 54.63 55.46 51.28 170,600 43,700 9.3
28/10/2022
54.63
 242,900 54.70 55.84 53.79 103,800 33,120 5.1
27/10/2022
54.70
 207,600 52.88 54.85 52.42 8,300 6,000 0.2
26/10/2022
52.88
 370,900 50.90 53.11 50.90 3,700 500 0.2
25/10/2022
50.90
 527,900 49.38 52.42 47.86 91,200 2,100 5.8
24/10/2022
49.38
 581,800 53.03 53.11 49.38 61,300 27,900 2.2
21/10/2022
53.03
 797,700 56.98 56.98 53.03 120,600 81,600 2.7
20/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
20/10/2022
56.98
 328,900 56.98 59.11 56.68 162,800 50,600 8.5
19/10/2022
56.98
 443,900 56.98 57.94 56.76 7,000 164,700 -12.2
18/10/2022
56.98
 632,600 56.91 57.87 56.24 120,000 149,800 -2.3
17/10/2022
56.91
 358,400 56.98 58.09 55.87 16,800 59,600 -3.3
14/10/2022
56.98
 416,500 57.50 58.09 56.54 64,040 138,700 -5.7
13/10/2022
57.50
 298,500 56.83 57.50 55.80 41,700 33,502 0.6
12/10/2022
56.83
 797,500 53.21 56.91 53.06 555,600 25,300 40.7
11/10/2022
53.21
 669,100 52.76 53.43 50.69 409,400 3,490 29.2
10/10/2022
52.76
 584,000 49.36 52.76 48.17 114,100 200 8.1
07/10/2022
49.36
 1,142,000 53.06 53.06 49.36 345,350 23,500 21.5
06/10/2022
53.06
 546,100 56.98 57.35 53.06 2,600 51,700 -3.5
05/10/2022
56.98
 303,800 55.87 57.72 56.09 3,500 86,800 -6.4
04/10/2022
55.87
 599,100 58.46 59.87 55.87 66,800 140,700 -5.6
03/10/2022
58.46
 661,100 62.83 62.83 58.46 87,800 71,200 1.3
30/09/2022
62.83
 874,900 59.20 63.35 55.87 512,800 100 43.5
29/09/2022
59.20
 528,200 59.20 60.09 57.72 60,900 200 4.9
28/09/2022
59.20
 575,100 58.98 59.57 57.72 175,900 12,100 13.1
27/09/2022
58.98
 211,700 59.94 60.31 58.98 100 12,300 -1.0
26/09/2022
59.94
 1,077,300 61.86 61.86 57.57 101,400 120,500 -1.5
23/09/2022
61.86
 341,100 62.31 62.53 61.27 26,500 5,700 1.7

Chính sách bảo mật | Điều khoản sử dụng |