CTCP Vĩnh Hoàn (vhc)

73.20
0.40
(0.55%)

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
(2024-10-30)
1.80 2.54% 18,180,900 -1,338,739 -97.1
69.70
75
72.80
2 tháng
(2024-09-30)
0.50 0.69% 29,566,800 -3,298,339 -236.0
69.50
75
72.80
3 tháng
(2024-09-04)
-0.20 -0.27% 37,131,000 -4,051,939 -289.0
68.80
75
72.80
6 tháng
(2024-06-03)
-1.80 -2.41% 88,712,000 -5,204,243 -378.1
67
77.50
72.80
12 tháng
(2023-12-05)
15.41 26.85% 199,621,100 -5,539,040 -416.5
56.67
79.30
72.80
24 tháng
(2022-12-12)
14.92 25.78% 364,014,800 -3,614,410 -316.6
43.17
79.30
72.80
36 tháng
(2021-12-15)
24.68 51.28% 638,362,200 2,775,822 262.4
43.17
90.15
72.80
60 tháng
(2019-12-26)
44 152.81% 1,150,934,250 -11,235,248 -142.4
14.96
90.15
72.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2024
73.20
398,700 73.30 73.40 72.90 10,200 22,800 -0.9
29/11/2024
72.80
557,800 71.50 73.30 71.50 51,700 24,500 2.0
28/11/2024
71.50
620,400 72.50 72.60 71.10 0 181,600 -13.0
27/11/2024
72.20
450,900 72.10 72.40 71.40 7,000 150,800 -10.3
26/11/2024
72.10
546,200 71.60 72.90 71.60 45,900 99,300 -3.9
25/11/2024
71.60
287,800 71.80 72.10 71.40 12,000 71,900 -4.3
22/11/2024
71.60
592,300 72.30 72.30 71.30 149,600 248,400 -7.1
21/11/2024
71.90
446,500 70.80 71.90 70.50 208,200 57,100 10.8
20/11/2024
70.40
780,300 70.20 71.70 68.80 32,400 116,660 -5.9
19/11/2024
70
1,396,400 73.60 75 70 108,400 241,200 -9.8
18/11/2024
73.60
910,100 74.20 75 72.50 40,600 144,579 -7.7
15/11/2024
74
1,468,700 73.90 75.40 73.30 94,500 176,500 -6.2
14/11/2024
73.80
1,255,500 74.40 76.30 73.60 226,500 240,300 -1.0
13/11/2024
74
1,101,400 73.60 74.60 72.90 102,400 308,200 -15.1
12/11/2024
74
923,500 75.50 75.70 74 180,800 100,200 6.1
11/11/2024
75
1,319,600 74.90 75.90 74.70 55,500 129,300 -5.5
08/11/2024
74.60
1,811,300 72.50 75.30 72.40 200,400 250,900 -3.8
07/11/2024
72.50
683,500 73 73.30 72.50 87,900 105,700 -1.3
06/11/2024
72.10
1,085,100 71.40 73.60 71.10 0 0 0
05/11/2024
71
383,900 69.70 71.30 69.60 175,500 136,400 2.8
04/11/2024
69.70
429,900 70.90 70.90 69.60 3,000 129,700 -8.9
01/11/2024
70.70
327,800 71 71.50 70.50 42,200 46,000 -0.3
31/10/2024
71.30
287,900 70.70 71.70 70.40 18,700 84,700 -4.7
30/10/2024
71
514,100 72.30 72.30 70.60 35,900 173,900 -9.8
29/10/2024
71.90
328,000 71 71.90 70.60 51,100 111,400 -4.3
28/10/2024
70.60
382,800 70.80 71.10 70.20 1,500 208,200 -14.6
25/10/2024
70.80
628,400 71.80 71.80 70.10 11,500 227,600 -15.3
24/10/2024
71.10
614,900 72.90 72.90 71.10 8,400 226,600 -15.7
23/10/2024
72.80
296,000 72.40 72.80 71.90 17,200 124,200 -7.7
22/10/2024
72.50
609,400 71.70 73.20 71.70 97,000 14,900 6.0
21/10/2024
72
564,500 73.20 74 72 22,300 14,400 0.6
18/10/2024
73.20
602,600 72.80 73.80 72.30 82,800 9,900 5.3
17/10/2024
72.70
403,300 73.80 73.80 72.60 200 37,200 -2.7
16/10/2024
73.40
654,700 72 73.40 71.70 71,500 92,800 -1.6
15/10/2024
72
466,900 73.20 73.40 71.70 31,500 54,200 -1.7
14/10/2024
73.20
1,373,000 72.50 73.90 72.40 140,200 124,100 1.2
11/10/2024
72
395,500 72 72.80 71.20 3,300 134,700 -9.4
10/10/2024
72
467,700 71.90 72.50 71.30 13,800 4,200 0.7
09/10/2024
71.50
461,300 70.50 71.60 70.50 33,800 56,400 -1.6
08/10/2024
70.30
259,000 70 70.70 70 200 9,800 -0.7
07/10/2024
70
431,100 70 70.90 69.70 17,600 107,900 -6.3
04/10/2024
69.50
570,900 69.60 70 69.40 2,500 284,400 -19.6
03/10/2024
69.80
392,500 70.50 71.10 69.70 11,600 50,600 -2.7
02/10/2024
70.10
543,200 71 71.50 70.10 8,200 259,300 -17.7
01/10/2024
71
757,200 72.20 72.80 71 11,500 431,900 -30.1
30/09/2024
72.30
183,000 72 72.40 71.80 11,200 23,800 -0.9
27/09/2024
72
485,600 72.80 72.80 71.80 76,500 111,300 -2.5
26/09/2024
72.50
591,400 72.40 73.40 71.90 130,700 106,500 1.8
25/09/2024
72.50
349,700 72.10 72.60 71.90 40,500 19,000 1.6
24/09/2024
72
143,600 71.60 72.10 71.30 3,700 4,500 -0.1
23/09/2024
71.60
200,100 72.40 72.40 71.60 26,400 43,200 -1.2
20/09/2024
72.40
558,500 72.20 72.40 71.60 318,400 9,800 22.3
19/09/2024
71.20
218,400 71.80 71.80 70.60 12,200 23,800 -0.8
18/09/2024
71.20
471,000 70.10 72 70.10 105,200 4,800 7.2
17/09/2024
70
366,700 68.60 70.30 68.60 86,700 200 6.0
16/09/2024
68.80
389,400 69.90 70.20 68.10 56,300 185,200 -8.9
13/09/2024
69.90
436,400 70.30 70.40 69.50 129,300 227,500 -6.9
12/09/2024
70.30
361,100 70.30 70.80 70.10 192,800 203,600 -0.8
11/09/2024
69.90
269,400 70.50 70.60 69.80 6,400 174,900 -11.9
10/09/2024
70.50
478,300 70.40 73.20 70.20 76,600 248,100 -12.1
09/09/2024
70.10
296,800 70.40 70.90 70.10 0 0 0
06/09/2024
70.40
870,000 71.50 71.80 70.10 86,400 439,500 -24.9
05/09/2024
71.50
576,000 72.90 73 71.20 13,100 211,300 -14.3
04/09/2024
73
501,800 72.80 73.30 72.10 1,800 103,400 -7.4
30/08/2024
73.60
376,100 74.20 74.80 73.60 37,000 26,200 0.8
29/08/2024
74.10
324,900 74.20 74.30 73.50 8,500 42,200 -2.5
28/08/2024
74.20
555,600 73.50 74.90 73.20 114,000 8,600 7.8
27/08/2024
73.50
363,600 74.40 74.40 73.10 78,400 1,900 5.6
26/08/2024
74.40
1,069,000 74 74.50 73.60 460,600 65,700 29.3
23/08/2024
73.50
1,332,200 71.50 74.30 71.50 181,300 23,200 11.6
22/08/2024
71.70
459,900 72.10 72.10 71.40 66,100 144,800 -5.6
21/08/2024
72
448,400 72.40 72.50 71.70 64,000 107,300 -3.1
20/08/2024
72.20
359,200 72.40 72.70 71.60 4,200 800 0.2
19/08/2024
72.40
338,100 72.20 72.50 71.80 100 16,600 -1.2
16/08/2024
72
483,100 70.90 72.20 70.50 77,200 8,400 4.9
15/08/2024
70.40
324,800 70.90 70.90 70.10 170,600 61,600 7.7
14/08/2024
70.40
749,400 69.90 71 69.40 331,000 304,400 1.9
13/08/2024
69
162,300 69.30 69.40 68.70 11,300 43,400 -2.2
12/08/2024
69.30
195,200 68.50 69.30 68.50 4,900 49,900 -3.1
09/08/2024
68.90
303,100 68.60 69.50 68.40 79,300 57,300 1.5
08/08/2024
68.40
186,800 68.30 69 67.80 5,300 16,200 -0.7
07/08/2024
68.30
189,800 68.10 68.60 68.10 100 2,900 -0.2
06/08/2024
68.50
322,800 67 68.50 66.80 108,300 18,500 6.1
05/08/2024
67
1,030,900 68.80 69.50 66.60 106,000 97,700 0.5
02/08/2024
70.30
459,600 68.90 70.80 68.80 151,300 5,500 10.1
01/08/2024
69.40
759,300 71 71.20 68.20 117,400 6,300 7.7
31/07/2024
71.20
234,100 71.10 72.10 71 84,300 2,700 5.8
30/07/2024
71
306,600 72.40 72.40 71 2,700 81,700 -5.6
29/07/2024
72.30
417,100 71.60 72.30 70.70 2,700 81,700 -5.6
26/07/2024
71.50
329,300 70.30 71.60 70.30 1,100 89,000 -6.3
25/07/2024
70.50
209,400 68.80 70.80 68.80 31,100 5,700 1.8
24/07/2024
70
770,900 71.90 71.90 69.10 15,800 210,700 -13.7
23/07/2024
72
667,100 72.50 73.40 71.80 52,300 31,000 1.5
22/07/2024
72.50
612,800 72.70 73.30 71.70 67,500 54,400 0.9
19/07/2024
73.10
440,800 73.40 73.80 72.10 24,700 22,700 0.1
18/07/2024
72.90
524,600 72.30 72.90 71.70 75,400 900 5.4
17/07/2024
72.30
941,700 74.70 74.70 70.20 66,400 62,100 0.3
16/07/2024
74
595,700 74.40 75 74 120,400 4,800 8.6
15/07/2024
74.50
361,000 75.40 75.40 74.10 800 7,700 -0.5
12/07/2024
74.80
1,137,000 73.10 75 73.10 185,100 100 13.7

Chính sách bảo mật | Điều khoản sử dụng |