CTCP Vĩnh Hoàn (vhc)

60.20
-0.40
(-0.66%)
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
(2026-02-23) 		-1.30 -2.10% 24,109,000 -529,100 -31.0
55.10
64.20
60.60
2 tháng
(2026-01-15) 		1.10 1.85% 66,816,000 2,096,700 133.4
55.10
69.20
60.60
3 tháng
(2025-12-16) 		5.60 10.18% 82,644,400 2,310,900 148.2
53
69.20
60.60
6 tháng
(2025-09-17) 		-1.44 -2.32% 163,101,900 -747,800 -24.5
51.90
69.20
60.60
12 tháng
(2025-03-21) 		-3.95 -6.13% 355,374,100 -9,463,403 -486.5
42.28
69.20
60.60
24 tháng
(2024-03-26) 		-11.39 -15.83% 546,505,100 -24,661,427 -1,581.2
42.28
74.53
60.60
36 tháng
(2023-04-03) 		18.81 45.02% 747,219,100 -21,336,744 -1,358.4
41.56
74.53
60.60
60 tháng
(2021-04-12) 		32.89 118.68% 1,334,255,800 -8,286,122 -346.5
25.67
84.73
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
62.31
 753,100 61.72 62.53 59.79 29,100 14,400 1.2
21/09/2022
61.72
 859,400 62.90 62.90 60.31 95,300 58,900 3.0
20/09/2022
62.90
 648,700 61.94 63.64 61.49 132,300 129,010 0.3
19/09/2022
61.94
 1,173,200 66.60 66.60 61.94 113,600 54,800 4.9
16/09/2022
66.60
 1,267,600 67.56 67.79 65.12 179,700 339,919 -14.4
15/09/2022
67.56
 856,200 66.82 68.82 67.05 3,300 146,400 3.7
14/09/2022
66.82
 553,600 67.19 67.19 65.86 40,500 62 -0.9
13/09/2022
67.19
 827,200 66.75 68.16 66.60 25,700 32,580 -0.9
12/09/2022
66.75
 705,900 66.75 67.34 66.31 60,600 54,704 23.3
09/09/2022
66.75
 890,300 65.05 66.75 64.83 258,100 0 23.3
08/09/2022
65.05
 704,300 65.05 66.45 64.75 34,500 40,000 -0.5
07/09/2022
65.05
 1,236,000 67.64 68.01 65.05 14,200 238,500 -19.7
06/09/2022
67.64
 1,277,300 68.67 69.71 67.64 110,000 317,500 -19.0
05/09/2022
68.67
 663,900 69.12 69.56 68.60 22,000 21,300 0.1
31/08/2022
69.12
 1,269,400 66.90 69.49 66.53 248,300 17,200 21.6
30/08/2022
66.90
 1,187,000 65.86 68.01 66.01 102,300 64,600 3.4
29/08/2022
65.86
 1,076,000 66.45 66.45 64.31 2,400 59,200 -5.1
26/08/2022
66.45
 1,206,800 65.94 67.34 65.86 626,800 35,500 53.1
25/08/2022
65.94
 889,000 64.90 66.01 64.83 30,600 100 2.7
24/08/2022
64.90
 833,600 63.72 66.08 63.79 127,800 83,100 3.9
23/08/2022
63.72
 719,100 63.57 64.01 62.75 28,400 304,000 -23.7
22/08/2022
63.57
 757,000 63.57 63.72 62.23 33,600 2,000 2.7
19/08/2022
63.57
 706,400 64.46 64.83 63.35 60,700 57,000 0.3
18/08/2022
64.46
 583,300 64.31 65.05 63.79 94,700 8,100 7.5
17/08/2022
64.31
 1,271,900 64.23 66.31 64.23 225,400 10,200 18.7
16/08/2022
64.23
 583,700 64.97 65.05 64.23 1,000 16,000 -1.3
15/08/2022
64.97
 807,700 64.38 65.12 64.38 202,400 23,600 15.7
12/08/2022
64.38
 1,669,800 62.23 64.83 61.86 343,100 353,400 -0.9
11/08/2022
62.23
 1,054,900 61.94 63.79 61.94 20,400 17,500 0.2
10/08/2022
61.94
 607,700 62.53 63.49 61.94 49,900 0 4.2
09/08/2022
62.53
 879,100 63.64 64.01 62.23 20,300 74,500 -4.6
08/08/2022
63.64
 1,303,900 60.53 64.01 60.61 37,500 53,600 -1.4
05/08/2022
60.53
 704,000 61.35 61.72 60.31 5,800 170,000 -13.4
04/08/2022
61.35
 835,600 61.12 62.09 61.12 212,100 152,200 5.0
03/08/2022
61.12
 1,039,800 59.20 61.64 58.83 657,000 66,000 48.8

Chính sách bảo mật | Điều khoản sử dụng |