CTCP Vĩnh Hoàn (vhc)

74.60
1.10
(1.50%)

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
(2024-03-13)
-3.50 -4.48% 19,183,800 142,737 0
73.50
79.30
74.60
2 tháng
(2024-02-15)
10.77 16.88% 43,004,800 435,040 0
63.70
79.30
74.60
3 tháng
(2024-01-15)
12.52 20.17% 52,328,500 159,486 0
60.72
79.30
74.60
6 tháng
(2023-10-16)
9.29 14.22% 98,952,900 3,615,386 195.9
50.93
79.30
74.60
12 tháng
(2023-04-18)
25.53 52.04% 204,590,300 4,599,772 236.0
46.08
79.30
74.60
24 tháng
(2022-04-25)
4.45 6.34% 423,503,700 14,829,934 1,106.9
43.17
90.15
74.60
36 tháng
(2021-04-28)
46.41 164.67% 787,096,500 19,769,034 1,316.2
27.31
90.15
74.60
60 tháng
(2019-05-09)
42.60 133.15% 1,053,346,620 -3,136,506 388.5
14.96
90.15
74.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 12/04/2024
74.60
1.10
344,600 74.90 74.90 73.70 37,300 46,624 0
#2 11/04/2024
73.50
-0.50
487,500 73.50 73.80 72.80 107,900 40,900 0
#3 10/04/2024
74
-0.20
402,900 74.50 75.30 74 28,580 36,214 0
#4 09/04/2024
74.20
0.50
298,300 73.50 74.20 73.40 80,400 5,500 0
#5 08/04/2024
73.70
-0.20
496,300 73.80 74.80 72.80 148,300 18,300 0
#6 05/04/2024
73.90
-1.30
764,200 75 75 73.50 12,400 109,300 0
#7 04/04/2024
75.20
-1.50
622,000 76.70 76.90 75.20 83,800 129,900 0
#8 03/04/2024
76.70
0.50
799,200 76.40 77.60 75.80 220,600 142,100 0
#9 02/04/2024
76.20
-0.80
1,321,000 76.60 76.60 74.90 14,300 318,125 0
#10 01/04/2024
77
-1.40
667,000 78.50 78.50 76.80 16,380 48,300 0
#11 29/03/2024
78.40
-0.90
432,300 79.30 79.30 78.20 200 9,700 0
#12 28/03/2024
79.30
2.30
1,426,900 77.60 80 77.10 171,400 37,300 0
#13 27/03/2024
77
0.40
553,500 77 77.60 76.30 31,600 59,200 0
#14 26/03/2024
76.60
1.10
509,900 75.50 78 74.90 4,300 109,800 0
#15 25/03/2024
75.50
-1.80
962,500 77.30 77.30 75.50 139,700 255,200 0
#16 22/03/2024
77.30
1
996,900 76.30 78.40 75.60 73,100 230,400 0
#17 21/03/2024
76.30
-0.40
1,267,800 76.70 79.50 76.20 89,800 425,900 0
#18 20/03/2024
76.70
-0.50
477,500 77.20 77.70 75.70 56,200 48,500 0
#19 19/03/2024
77.20
0.20
767,800 77 77.80 75 310,000 46,680 0
#20 18/03/2024
77
-0.10
1,968,700 77.10 78.20 71.80 422,500 163,200 0
#21 15/03/2024
77.10
0.10
1,161,300 77 78.40 75.50 311,480 200,920 0
#22 14/03/2024
77
-1.10
1,227,200 78.10 78.20 76.70 503,500 370,840 0
#23 13/03/2024
78.10
3.20
1,228,500 74.90 79.90 75.40 216,300 84,400 0
#24 12/03/2024
74.90
0.10
940,500 74.80 76.40 73.20 413,300 2,700 0
#25 11/03/2024
74.80
-0.10
1,435,800 74.90 77.80 74.30 347,200 486,900 0
#26 08/03/2024
74.90
-1.60
1,462,400 76.50 76.70 74.70 342,500 249,800 0
#27 07/03/2024
76.50
2
1,214,900 74.50 76.50 73.50 71,600 121,440 0
#28 06/03/2024
74.50
1.20
999,300 73.30 74.50 72.60 265,500 1,120 0
#29 05/03/2024
73.30
0
968,000 73.30 74.20 72.40 215,800 428,700 0
#30 04/03/2024
73.30
-0.30
1,337,200 73.60 75 72.50 10,400 549,860 0
#31 01/03/2024
73.60
0.10
981,500 73.50 74 72.50 53,900 193,400 0
#32 29/02/2024
73.50
2.10
1,498,500 71.40 73.50 70.60 276,530 244,340 0
#33 28/02/2024
71.40
0.70
1,989,400 70.70 71.70 69.60 147,300 624,960 0
#34 27/02/2024
70.70
1.60
1,426,100 69.10 71.20 69.50 214,100 167,155 0
#35 26/02/2024
69.10
4.50
2,844,300 64.60 69.10 64.90 213,000 16,040 0
#36 23/02/2024
64.60
0.40
2,037,400 64.20 66.80 64.50 526,900 164,726 0
#37 22/02/2024
64.20
0.50
584,700 63.70 64.70 63.50 97,440 45,840 0
#38 21/02/2024
63.70
-0.40
955,100 64.10 64.10 63.10 91,400 335,432 0
#39 20/02/2024
64.10
-0.90
1,050,800 65 65 64.10 399,400 121,988 0
#40 19/02/2024
65
0.30
708,200 64.70 65.20 64.40 325,634 4,000 0
#41 16/02/2024
64.70
0.87
703,200 63.83 65.38 63.63 46,900 10,300 0
#42 15/02/2024
63.83
0
683,700 63.83 64.02 63.54 122,500 120,300 0
#43 07/02/2024
63.83
0.19
467,300 63.63 64.12 63.83 160,300 15,100 0
#44 06/02/2024
63.63
0.19
433,100 63.44 63.92 63.44 122,300 5,600 0
#45 05/02/2024
63.44
0.10
453,900 63.34 63.54 62.95 122,800 6,100 0
#46 02/02/2024
63.34
0.78
843,500 62.57 63.54 61.98 264,700 36,900 0
#47 01/02/2024
62.57
0.78
462,300 61.79 62.57 61.69 145,496 42,400 0
#48 31/01/2024
61.79
-0.97
481,200 62.76 63.25 61.79 142,600 127,500 0
#49 30/01/2024
62.76
1.16
674,000 61.60 62.76 61.31 146,000 55,730 0
#50 29/01/2024
61.60
-0.19
392,700 61.79 61.98 61.60 111,400 114,680 0
#51 26/01/2024
61.79
0.87
821,500 60.92 62.57 61.50 419,400 268,900 0
#52 25/01/2024
60.92
0.19
307,900 60.72 61.60 60.72 1,000 100,900 0
#53 24/01/2024
60.72
-0.87
1,046,900 61.60 61.60 60.72 10,200 386,000 0
#54 23/01/2024
61.60
-0.49
624,600 62.08 62.08 61.60 195,000 296,800 0
#55 22/01/2024
62.08
0
582,500 62.08 62.37 61.31 40,300 224,640 0
#56 19/01/2024
62.08
-0.19
556,000 62.28 63.15 62.08 22,900 290,300 0
#57 18/01/2024
62.28
-0.19
331,800 62.47 63.05 62.08 78,700 166,100 0
#58 17/01/2024
62.47
-0.10
282,200 62.57 63.83 62.28 122,900 149,500 0
#59 16/01/2024
62.57
0.49
277,000 62.08 62.66 61.89 6,500 50,000 0
#60 15/01/2024
62.08
-1.36
285,300 63.44 63.92 62.08 2,000 52,900 0
#61 12/01/2024
63.44
0.68
776,000 62.76 64.70 62.86 4,800 270,200 0
#62 11/01/2024
62.76
-0.29
273,200 63.05 63.05 62.18 0 0 0
#63 10/01/2024
63.05
-1.07
359,700 64.12 64.41 62.28 4,000 1,600 0.2
#64 09/01/2024
64.12
-0.78
436,800 64.89 64.89 63.83 172,700 77,800 6.3
#65 08/01/2024
64.89
0.58
631,500 64.31 64.89 63.44 358,980 157,400 13.3
#66 05/01/2024
64.31
2.52
800,500 61.79 64.60 61.79 460,600 151,180 19.9
#67 04/01/2024
61.79
0.76
861,100 61.03 62.66 61.60 111,040 4,200 6.8
#68 03/01/2024
61.03
0.24
972,700 60.79 61.11 60.46 421,800 13,500 30.7
#69 02/01/2024
60.79
0.65
653,700 60.14 60.87 60.14 302,600 0 22.7
#70 29/12/2023
60.14
0
384,900 60.14 60.55 59.98 98,100 105,400 -0.5
#71 28/12/2023
60.14
0.16
499,300 59.98 60.30 59.49 1,051,900 62,700 73.1
#72 27/12/2023
59.98
-0.08
410,100 60.06 60.22 59.58 2,100 95,200 -6.9
#73 26/12/2023
60.06
0.81
685,200 59.25 60.06 59.66 43,900 206,800 -12.0
#74 25/12/2023
59.25
0.73
890,500 58.52 59.66 58.52 266,200 301,400 -2.5
#75 22/12/2023
58.52
-0.81
415,800 59.33 59.41 58.52 32,100 143,600 -8.1
#76 21/12/2023
59.33
1.37
626,700 57.96 59.41 57.55 122,500 151,800 -2.1
#77 20/12/2023
57.96
-0.24
348,400 58.20 58.28 57.64 0 177,700 -12.7
#78 19/12/2023
58.20
1.54
1,374,900 56.67 58.36 56.67 908,100 859,140 3.5
#79 18/12/2023
56.67
-2.26
965,400 58.93 59.49 56.67 20,800 413,500 -27.9
#80 15/12/2023
58.93
-0.65
930,400 59.58 59.82 58.52 16,100 300,000 -20.6
#81 14/12/2023
59.58
-1.54
801,200 61.11 61.43 59.33 125,200 281,100 -11.6
#82 13/12/2023
61.11
-0.49
928,100 61.60 62.08 60.63 382,200 93,800 21.9
#83 12/12/2023
61.60
0.32
482,800 61.27 61.84 61.03 254,600 1,800 19.2
#84 11/12/2023
61.27
0.73
1,170,200 60.55 62.08 60.55 405,700 374,400 2.4
#85 08/12/2023
60.55
-0.73
1,085,000 61.27 61.60 60.30 438,600 265,500 13.0
#86 07/12/2023
61.27
-0.08
1,504,300 61.35 61.84 60.06 0 0 0
#87 06/12/2023
61.35
3.96
2,765,700 57.39 61.35 57.47 1,653,300 201,300 107.7
#88 05/12/2023
57.39
1.78
1,405,500 55.61 57.80 55.70 223,200 163,500 4.1
#89 04/12/2023
55.61
1.05
930,200 54.56 56.18 54.73 0 8,300 -0.6
#90 01/12/2023
54.56
1.21
283,200 53.35 54.81 54.16 3,200 9,300 -0.4
#91 30/11/2023
53.35
-1.86
696,700 55.21 55.70 53.35 31,900 145,300 -7.8
#92 29/11/2023
55.21
0
301,100 55.21 55.78 55.21 9,800 2,600 0.5
#93 28/11/2023
55.21
0
471,400 55.21 55.29 53.92 53,200 23,000 2.0
#94 27/11/2023
55.21
-0.97
265,900 56.18 56.26 55.13 17,400 12,000 0.4
#95 24/11/2023
56.18
0
664,900 56.18 56.58 54.81 1,100 110,600 -7.5
#96 23/11/2023
56.18
-1.21
796,600 57.39 58.20 56.18 0 179,700 -12.8
#97 22/11/2023
57.39
0
573,800 57.39 58.52 56.83 15,200 275,000 -18.4
#98 21/11/2023
57.39
0.81
539,000 56.58 57.39 56.75 600 194,400 -13.7
#99 20/11/2023
56.58
-0.89
527,800 57.47 57.47 55.78 1,500 104,000 -7.2
#100 17/11/2023
57.47
-1.78
868,700 59.25 59.25 56.18 3,300 700 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc