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)
24/08/2023
55.08
 723,800 53.71 55.08 52.88 0 0 0
23/08/2023
53.11
 302,400 53.94 53.94 52.42 0 0 0
22/08/2023
53.11
 679,500 53.26 53.87 51.89 0 0 0
21/08/2023
53.94
 546,400 53.18 54.70 52.50 0 0 0
18/08/2023
53.94
 1,620,000 54.78 54.85 51.81 0 0 0
17/08/2023
55.46
 1,013,600 56.15 56.15 55.08 0 0 0
16/08/2023
56.22
 641,500 56.98 57.13 56.22 0 0 0
15/08/2023
57.13
 688,000 57.21 57.59 56.37 0 0 0
14/08/2023
56.98
 945,800 56.98 56.98 55.69 0 0 0
11/08/2023
56.75
 1,148,700 57.21 57.51 54.78 0 0 0
10/08/2023
57.21
 980,500 59.26 59.26 57.21 0 0 0
09/08/2023
59.26
 726,300 58.88 60.02 58.58 0 0 0
08/08/2023
58.80
 724,900 60.02 60.55 58.50 0 0 0
07/08/2023
59.34
 809,400 58.42 59.34 58.12 0 0 0
04/08/2023
58.20
 881,000 58.88 58.96 57.82 0 0 0
03/08/2023
58.88
 978,800 59.26 60.63 58.88 0 0 0
02/08/2023
59.11
 1,008,400 57.89 59.18 57.21 0 0 0
01/08/2023
57.89
 1,022,300 57.51 59.26 57.28 0 0 0
31/07/2023
57.36
 1,009,700 58.42 59.49 57.36 0 0 0
28/07/2023
57.66
 771,000 58.42 58.80 57.21 0 0 0
27/07/2023
57.97
 1,294,800 56.68 58.12 56.45 0 0 0
26/07/2023
56.68
 517,900 56.53 57.28 56.30 0 0 0
25/07/2023
56.53
 709,800 56.75 57.82 56.30 0 0 0
24/07/2023
56.75
 735,800 57.21 57.82 55.92 0 0 0
21/07/2023
57.21
 384,300 56.75 57.36 56.07 0 0 0
20/07/2023
56.75
 864,600 55.69 56.98 55.61 0 0 0
19/07/2023
55.69
 759,700 58.04 58.04 55.69 0 0 0
18/07/2023
57.59
 619,100 58.50 58.65 56.98 0 0 0
17/07/2023
58.65
 968,800 56.45 58.96 56.22 0 0 0
14/07/2023
56.83
 723,800 56.60 57.59 56.07 0 0 0
13/07/2023
56.60
 465,100 56.22 57.28 56.22 0 0 0
12/07/2023
56.30
 737,600 56.15 56.83 55.46 0 0 0
11/07/2023
55.84
 1,295,000 57.44 57.51 55.69 0 0 0
10/07/2023
57.51
 648,500 56.68 57.51 56.22 0 0 0
07/07/2023
56.22
 1,179,600 53.94 56.98 53.94 0 0 0
06/07/2023
54.32
 741,000 54.63 54.63 53.03 0 0 0
05/07/2023
54.17
 1,070,100 53.94 55.08 53.18 0 0 0
04/07/2023
53.94
 1,268,300 52.80 54.09 52.80 0 0 0
03/07/2023
52.80
 3,023,500 49.69 52.80 49.69 0 0 0
30/06/2023
49.38
 836,500 49.23 49.54 48.62 0 0 0
29/06/2023
49.38
 693,500 49.38 49.99 49.08 0 0 0
28/06/2023
49.76
 650,400 49.38 50.45 49.16 0 0 0
27/06/2023
49.38
 555,600 49.69 49.99 49.00 0 0 0
26/06/2023
49.31
 716,300 49.76 49.76 48.40 0 0 0
23/06/2023
49.31
 1,143,700 48.55 49.31 48.47 0 0 0
22/06/2023
48.32
 1,731,800 46.80 48.40 46.80 0 0 0
21/06/2023
46.65
 481,800 46.95 46.95 46.34 0 0 0
20/06/2023
46.50
 275,500 45.66 46.50 45.66 0 0 0
19/06/2023
45.66
 447,800 45.66 46.04 45.20 0 0 0
16/06/2023
45.58
 707,300 46.72 46.95 45.58 0 0 0
15/06/2023
46.50
 572,100 45.96 46.50 45.43 0 0 0
14/06/2023
46.12
 710,600 47.41 47.41 46.04 0 0 0
13/06/2023
47.10
 678,000 47.79 47.86 46.95 0 0 0
12/06/2023
47.41
 993,700 46.34 47.41 46.04 0 0 0
09/06/2023
45.96
 644,900 46.34 46.72 45.58 0 0 0
08/06/2023
46.34
 1,150,200 46.12 47.64 45.89 0 0 0
07/06/2023
46.12
 777,600 46.27 46.72 45.43 0 0 0
06/06/2023
46.12
 639,000 46.27 46.88 45.74 0 0 0
05/06/2023
46.19
 1,193,700 44.45 46.50 44.29 0 0 0
02/06/2023
44.29
 788,100 45.51 45.51 44.22 0 0 0
01/06/2023
44.90
 664,400 44.60 45.58 44.52 0 0 0
31/05/2023
44.52
 560,200 44.14 44.75 43.99 0 0 0
30/05/2023
44.37
 519,500 44.60 44.75 43.84 0 0 0
29/05/2023
44.14
 588,500 43.99 44.90 43.46 0 0 0
26/05/2023
43.69
 295,600 43.31 43.69 43.15 0 0 0
25/05/2023
43.31
 352,100 43.46 43.53 42.93 0 0 0
24/05/2023
43.53
 436,300 43.38 43.91 43.31 0 0 0
23/05/2023
43.31
 292,500 43.31 43.91 43.23 0 0 0
22/05/2023
43.31
 642,200 43.69 43.84 43.08 0 0 0
19/05/2023
43.84
 415,100 44.22 44.22 43.08 0 0 0
18/05/2023
43.91
 299,500 44.22 44.37 43.69 0 0 0
17/05/2023
43.91
 506,200 43.69 45.13 43.61 0 0 0
16/05/2023
44.07
 375,400 45.13 45.20 44.07 0 0 0
15/05/2023
44.82
 756,200 45.81 46.19 44.82 0 0 0
12/05/2023
46.19
 389,100 46.57 46.57 45.74 0 0 0
11/05/2023
46.50
 298,800 46.95 47.33 46.12 0 0 0
10/05/2023
46.65
 239,700 46.04 46.65 46.04 0 0 0
09/05/2023
46.50
 318,400 47.03 47.03 46.04 0 0 0
08/05/2023
46.72
 387,000 46.80 47.48 46.34 0 0 0
05/05/2023
46.72
 553,600 45.28 47.26 45.28 0 0 0
04/05/2023
45.20
 462,800 45.81 45.81 45.13 0 0 0
03/05/2023
43.23
 264,300 42.85 43.61 42.85 0 0 0
02/05/2023
51.66
 277,500 50.90 51.81 50.75 0 0 0
01/05/2023
54.09
 280,100 54.25 54.70 53.56 0 0 0
28/04/2023
45.81
 476,800 45.28 46.12 45.28 0 0 0
27/04/2023
45.43
 485,900 44.90 45.81 44.82 0 0 0
26/04/2023
44.82
 532,600 45.58 45.66 44.37 0 0 0
25/04/2023
45.89
 520,400 45.66 46.50 44.82 0 0 0
24/04/2023
45.58
 610,500 46.04 46.95 45.28 0 0 0
21/04/2023
46.57
 594,900 46.57 47.10 45.96 0 0 0
20/04/2023
47.03
 990,000 45.81 47.48 45.28 0 0 0
19/04/2023
45.58
 742,600 45.96 46.42 44.98 0 0 0
18/04/2023
46.12
 1,172,700 45.51 46.72 45.51 0 0 0
17/04/2023
45.28
 1,242,500 43.46 45.28 43.31 0 0 0
14/04/2023
43.53
 1,086,700 42.70 44.45 42.70 0 0 0
13/04/2023
42.62
 361,900 43.00 43.23 42.55 0 0 0
12/04/2023
42.93
 348,300 43.84 43.84 42.77 0 0 0
11/04/2023
43.15
 720,200 42.32 43.53 42.32 0 0 0
10/04/2023
42.01
 361,000 41.79 42.70 41.48 0 0 0
07/04/2023
41.48
 192,700 41.86 42.01 41.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |