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
(2025-11-05) 		-1.10 -1.87% 27,158,900 189,100 10.1
56
60.70
56.80
2 tháng
(2025-10-06) 		2 3.60% 53,300,800 -110,300 -5.4
51.90
60.70
56.80
3 tháng
(2025-09-08) 		1.45 2.59% 93,139,800 -367,000 -6.0
51.90
63.49
56.80
6 tháng
(2025-06-09) 		5.41 10.38% 203,262,300 -5,461,870 -345.2
51.80
63.49
56.80
12 tháng
(2024-12-10) 		-13.04 -18.46% 319,967,600 -19,006,714 -1,133.1
42.28
71.61
56.80
24 tháng
(2023-12-18) 		4.34 8.15% 514,524,800 -26,422,924 -1,691.7
42.28
74.53
56.80
36 tháng
(2022-12-21) 		5.94 11.49% 685,444,100 -22,214,444 -1,420.4
40.57
74.53
56.80
60 tháng
(2020-12-31) 		27.88 93.80% 1,330,532,880 -18,667,252 -824.6
25.34
84.73
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2022
59.20
 790,800 60.83 61.12 59.20 3,000 413,000 -32.8
01/08/2022
60.83
 1,433,900 60.98 60.98 58.09 483,200 346,700 11.2
29/07/2022
60.98
 818,500 60.98 60.98 59.64 450,000 654,700 -16.9
28/07/2022
60.98
 787,500 59.79 60.98 59.94 356,000 17,200 27.9
27/07/2022
59.79
 714,800 58.31 59.79 57.42 113,900 200,800 -7.0
26/07/2022
58.31
 1,158,100 61.49 61.79 57.94 16,800 1,100 1.2
25/07/2022
61.49
 561,100 62.09 62.90 61.49 64,800 9,800 4.6
22/07/2022
62.09
 705,300 62.16 62.53 61.20 154,500 4,700 3.2
21/07/2022
62.16
 1,196,100 63.49 65.27 62.16 40,400 65,000 -2.1
20/07/2022
63.49
 735,700 62.23 64.31 61.94 12,700 14,800 -0.2
19/07/2022
62.23
 857,700 62.09 63.20 61.49 20,900 48,100 -2.3
18/07/2022
62.09
 997,300 59.57 62.60 59.57 2,400 5,600 -0.3
15/07/2022
59.57
 671,200 59.20 60.31 58.53 1,400 27,300 -2.1
14/07/2022
59.20
 881,100 58.90 59.20 57.35 25,700 188,200 -13
13/07/2022
58.90
 654,300 59.42 60.83 58.90 9,200 69,000 -4.8
12/07/2022
59.42
 1,194,900 55.57 59.42 55.13 53,000 35,400 1.4
11/07/2022
55.57
 1,481,000 59.57 59.57 55.43 78,300 62,300 1.2
08/07/2022
59.57
 594,200 60.38 61.49 59.57 37,500 74,400 1.2
07/07/2022
60.38
 852,800 59.20 60.53 57.05 378,400 15,200 29.6
06/07/2022
59.20
 1,647,700 60.16 62.83 57.72 171,100 356,200 -14.8
05/07/2022
60.16
 2,240,200 64.68 64.68 60.16 366,000 31,800 27.2
04/07/2022
64.68
 1,775,500 66.60 67.27 62.01 487,900 248,300 21.4
01/07/2022
66.60
 1,274,700 69.19 69.19 65.49 229,700 273,600 -4.0
30/06/2022
69.19
 1,282,100 69.64 69.93 67.34 669,700 523,900 13.6
29/06/2022
69.64
 2,542,300 68.08 69.64 64.38 876,100 522,600 32.1
28/06/2022
68.08
 2,187,400 68.60 69.34 65.12 404,700 12,300 36.1
27/06/2022
68.60
 774,200 66.60 68.67 65.86 91,500 2,400 8.2
24/06/2022
66.60
 959,000 69.27 70.67 66.60 21,900 73,600 -4.7
23/06/2022
69.27
 1,360,200 64.75 69.27 61.86 154,500 4,700 14.0
22/06/2022
64.75
 3,022,800 69.56 70.30 64.75 630,500 301,300 28.8
21/06/2022
69.56
 2,508,400 74.74 75.19 69.56 143,700 12,900 12.3
20/06/2022
74.74
 1,972,700 74.22 76.89 73.11 346,900 28,300 32.5
17/06/2022
74.22
 2,599,000 75.48 75.56 71.12 319,600 82,500 23.8
16/06/2022
75.48
 2,172,900 74.00 78.15 73.41 42,400 63,900 -2.2
15/06/2022
74.00
 1,998,000 72.52 75.41 68.45 460,600 77,000 38.4
14/06/2022
72.52
 2,857,100 70.45 73.63 67.05 178,300 104,200 7.3
13/06/2022
70.45
 3,066,500 75.70 75.70 70.45 102,800 6,000 9.2
10/06/2022
75.70
 3,329,100 81.40 81.92 75.70 23,000 78,300 -5.7
09/06/2022
81.40
 1,922,300 79.92 81.40 77.85 26,200 13,900 1.4
08/06/2022
79.92
 3,009,800 84.36 87.32 79.92 20,500 144,600 -13.4
07/06/2022
84.36
 2,840,200 80.66 84.36 78.44 85,800 91,600 -0.7
06/06/2022
80.66
 2,196,600 84.73 85.40 80.66 8,200 20,800 -1.4
03/06/2022
84.73
 2,321,100 81.77 86.29 78.96 25,700 43,400 -2.0
02/06/2022
81.77
 1,771,100 81.33 84.07 80.66 28,700 57,000 -3.1
01/06/2022
81.33
 3,408,300 76.07 81.33 73.26 29,400 126,400 -10.7
31/05/2022
76.07
 1,417,500 76.22 78.29 74.00 5,600 64,000 -6.0
30/05/2022
76.22
 1,973,600 75.85 79.03 73.63 161,800 18,500 14.8
27/05/2022
75.85
 2,673,700 75.48 79.92 74.74 45,700 23,700 2.3
26/05/2022
75.48
 1,427,600 74.37 75.85 72.74 13,400 89,900 -7.8
25/05/2022
74.37
 2,070,000 69.56 74.37 70.30 64,500 35,800 2.9
24/05/2022
69.56
 1,338,100 66.97 69.56 66.60 156,500 13,800 13.4
23/05/2022
66.97
 2,058,700 65.94 70.01 65.12 122,400 72,000 4.6
20/05/2022
65.94
 1,340,100 67.34 68.08 65.86 250,800 157,000 8.4
19/05/2022
67.34
 1,640,100 67.34 68.45 64.75 134,200 155,800 -2.0
18/05/2022
67.34
 1,526,600 64.38 68.82 64.68 458,700 56,200 36.6
17/05/2022
64.38
 2,232,100 60.24 64.38 56.09 469,700 131,900 29.4
16/05/2022
60.24
 2,561,400 64.75 66.60 60.24 136,300 13,900 10.0
13/05/2022
64.75
 1,646,200 69.56 69.56 64.75 41,000 23,500 1.5
12/05/2022
69.56
 1,623,400 74.74 74.74 69.56 120,800 5,300 11.2
11/05/2022
74.74
 1,262,300 75.48 77.63 72.15 37,500 74,400 -3.8
10/05/2022
75.48
 1,639,900 72.74 75.85 67.79 29,400 31,600 -0.2
09/05/2022
72.74
 1,903,700 78.15 78.81 72.74 12,400 99,200 -8.5
06/05/2022
78.15
 3,028,100 76.22 80.59 73.63 52,600 65,500 -1.4
05/05/2022
76.22
 1,715,200 76.96 77.55 72.89 60,100 31,800 3.0
04/05/2022
76.96
 1,619,400 76.96 79.63 75.48 33,900 243,900 -22.2

Chính sách bảo mật | Điều khoản sử dụng |