CTCP Vĩnh Hoàn (vhc)

72.40
1.20
(1.69%)
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
(2024-08-21) 		0.40 0.56% 10,723,500 -286,595 -18.3
68.80
74.40
72.40
2 tháng
(2024-07-22) 		-0.10 -0.14% 20,135,200 -125,115 -7.4
67
74.40
72.40
3 tháng
(2024-06-24) 		0.90 1.26% 34,868,700 -341,468 -22.1
67
74.80
72.40
6 tháng
(2024-03-25) 		-3.10 -4.11% 103,036,100 -5,899,667 -451.2
67
79.30
72.40
12 tháng
(2023-09-26) 		11.45 18.79% 206,417,100 -2,788,464 -222.1
50.93
79.30
72.40
24 tháng
(2022-10-03) 		10.20 16.40% 360,379,600 2,345,473 117.3
43.17
79.30
72.40
36 tháng
(2021-10-06) 		30.54 72.96% 672,798,300 10,488,698 760.3
41.86
90.15
72.40
60 tháng
(2019-10-17) 		43.20 147.97% 1,124,395,250 -8,477,762 54.5
14.96
90.15
72.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
27.61
 1,030,900 28.34 28.42 26.39 311,100 242,100 2.6
05/02/2021
28.34
 661,600 28.26 28.64 28.19 100 429,400 -15.9
04/02/2021
28.26
 723,100 28.42 28.87 28.22 15,200 230,200 -8.0
03/02/2021
28.42
 1,142,600 26.96 28.84 27.35 114,000 288,000 -6.4
02/02/2021
26.96
 1,174,100 27.04 27.50 26.47 366,000 272,300 3.3
01/02/2021
27.04
 1,374,600 29.03 29.26 27.00 127,700 2,600 4.8
29/01/2021
29.03
 1,215,100 28.95 30.02 26.96 260,600 155,400 3.9
28/01/2021
28.95
 1,719,600 31.09 31.09 28.95 43,300 131,200 -3.3
27/01/2021
31.09
 1,288,600 31.47 32.27 30.94 1,700 200 0.1
26/01/2021
31.47
 1,034,200 32.46 32.50 31.36 1,100 2,800 -0.1
25/01/2021
32.46
 2,185,700 31.85 33.07 31.70 9,700 535,800 -22.3
22/01/2021
31.85
 2,410,100 31.70 32.77 31.32 195,400 566,300 -15.6
21/01/2021
31.70
 1,411,200 31.62 32.01 31.17 131,000 196,100 -2.7
20/01/2021
31.62
 1,183,200 32.08 32.46 30.55 100,300 290,800 -7.8
19/01/2021
32.08
 2,415,600 33.11 34.07 30.82 89,200 66,100 0.9
18/01/2021
33.11
 2,054,600 32.16 33.15 32.23 22,100 16,300 0.2
15/01/2021
32.16
 1,737,700 32.43 32.85 32.08 98,600 309,800 -8.9
14/01/2021
32.43
 1,597,700 32.88 32.88 32.23 500 84,400 -3.6
13/01/2021
32.88
 1,598,000 33.30 33.42 32.85 23,500 138,600 -5.0
12/01/2021
33.30
 1,666,000 33.07 33.57 32.46 2,100 61,200 -2.5
11/01/2021
33.07
 2,692,000 31.93 33.23 31.66 132,400 307,100 -7.4
08/01/2021
31.93
 1,428,500 31.78 32.43 31.78 35,700 96,700 -2.6
07/01/2021
31.78
 1,664,800 31.39 32.08 31.01 36,500 226,100 -7.8
06/01/2021
31.39
 3,356,600 32.04 32.12 31.32 96,500 772,800 -27.9
05/01/2021
32.04
 1,172,300 32.08 32.27 31.78 14,000 69,800 -2.3
04/01/2021
32.08
 1,936,900 31.62 32.27 31.81 1,400 477,600 -20.0
31/12/2020
31.62
 1,336,680 30.97 32.04 31.01 8,890 189,220 -7.5
30/12/2020
30.97
 1,327,260 31.05 31.47 30.97 6,540 810,350 -30.8
29/12/2020
31.05
 2,386,940 31.55 31.70 30.97 75,210 1,458,780 -56.4
28/12/2020
31.55
 1,697,030 32.04 32.16 31.47 130,580 830,500 -29.1
25/12/2020
32.04
 1,073,050 31.32 32.08 31.05 15,100 44,380 -1.2
24/12/2020
31.32
 1,159,320 31.78 32.23 30.86 20,720 381,830 -14.8
23/12/2020
31.78
 1,573,820 31.51 32.46 31.59 16,890 784,440 -32.2
22/12/2020
31.51
 1,248,970 31.55 32.39 31.01 1,990 449,540 -18.6
21/12/2020
31.55
 2,215,760 32.43 32.46 31.01 43,320 625,750 -24.0
18/12/2020
32.43
 2,772,350 33.65 33.91 31.85 435,500 922,560 -20.7
17/12/2020
33.65
 3,628,260 35.21 35.21 33.46 296,230 1,360,330 -47.5
16/12/2020
35.21
 1,095,240 35.33 35.75 35.06 260 499,970 -23.1
15/12/2020
35.33
 2,083,900 34.45 36.21 34.37 16,500 582,040 -25.8
14/12/2020
34.45
 1,428,280 34.49 35.06 34.37 181,890 706,950 -23.8
11/12/2020
34.49
 643,110 34.53 34.68 34.26 59,290 210,210 -6.8
10/12/2020
34.53
 738,680 34.79 35.21 34.53 7,810 14,270 -0.3
09/12/2020
34.79
 1,771,550 34.07 35.14 34.11 370,260 236,880 6.1
08/12/2020
34.07
 595,410 33.84 34.22 33.84 145,580 211,310 -2.9
07/12/2020
33.84
 377,790 33.61 34.07 33.61 7,920 46,790 -1.7
04/12/2020
33.61
 955,990 33.95 34.56 33.53 4,740 2,200 0.1
03/12/2020
33.95
 821,760 33.95 34.26 33.61 94,100 12,980 3.6
02/12/2020
33.95
 977,630 33.95 34.37 33.61 275,990 239,000 1.7
01/12/2020
33.95
 635,380 33.76 34.41 33.61 106,300 172,530 -3.0
30/11/2020
33.76
 732,820 34.41 34.45 33.23 202,480 20,030 8.1
27/11/2020
34.41
 829,660 34.41 34.83 34.33 90,810 154,510 -2.9
26/11/2020
34.41
 625,600 34.64 34.64 34.30 39,340 207,100 -7.6
25/11/2020
34.64
 510,290 34.83 35.06 34.64 6,590 198,480 -8.7
24/11/2020
34.83
 1,104,890 34.33 35.90 34.37 111,400 368,500 -11.7
23/11/2020
34.33
 732,490 34.56 34.68 34.22 211,120 284,090 -3.3
20/11/2020
34.56
 271,010 35.14 35.14 34.56 0 2,190 -0.1
19/11/2020
35.14
 869,850 34.49 35.14 33.95 153,590 204,170 -2.3
18/11/2020
34.49
 305,660 34.60 34.91 33.61 1,110 15,330 -0.6
17/11/2020
34.60
 309,530 33.99 34.64 33.99 43,800 10 2.0
16/11/2020
33.99
 574,310 34.76 34.95 33.91 89,810 46,030 2.0
13/11/2020
34.76
 669,030 34.72 35.21 34.49 231,070 95,610 6.2
12/11/2020
34.72
 1,249,450 33.46 34.72 33.27 342,950 153,400 8.4
11/11/2020
33.46
 351,320 33.30 33.84 33.27 50,700 132,540 -3.6
10/11/2020
33.30
 453,300 33.61 34.22 33.23 1,300 106,330 -4.6
09/11/2020
33.61
 1,328,890 32.16 33.61 32.39 34,270 336,440 -13.2
06/11/2020
32.16
 162,350 32.65 32.65 32.04 58,280 41,020 0.7
05/11/2020
32.65
 344,520 32.54 32.77 32.54 171,370 50 7.3
04/11/2020
32.54
 240,330 31.93 32.54 32.01 36,740 60 1.6
03/11/2020
31.93
 217,940 31.70 32.04 31.59 81,530 30 3.4
02/11/2020
31.70
 109,580 31.24 31.89 31.24 32,920 1,990 1.3
30/10/2020
31.24
 202,710 31.24 31.70 31.20 50 5,160 -0.2
29/10/2020
31.24
 372,560 31.39 31.39 30.78 104,940 66,730 1.6
28/10/2020
31.39
 374,160 31.89 31.89 31.17 224,620 19,040 8.5
27/10/2020
31.89
 262,300 32.12 32.12 31.62 85,870 16,500 2.9
26/10/2020
32.12
 362,830 31.70 32.69 31.59 122,910 2,310 5.1
23/10/2020
31.70
 612,590 30.78 31.78 30.63 167,350 98,700 2.8
22/10/2020
30.78
 964,220 32.01 32.01 30.55 275,780 139,950 5.5
21/10/2020
32.01
 705,230 32.62 32.62 31.66 301,330 63,980 10.0
20/10/2020
32.62
 256,090 32.85 32.85 32.08 73,710 31,040 1.8
19/10/2020
32.85
 503,420 33.07 33.15 32.77 283,390 215,100 2.9
16/10/2020
33.07
 565,900 32.54 33.07 32.31 199,870 11,330 8.1
15/10/2020
32.54
 364,100 32.46 32.54 31.93 88,060 27,600 2.6
14/10/2020
32.46
 281,120 32.39 32.65 32.46 104,740 300 4.4
13/10/2020
32.39
 385,250 31.85 32.39 31.62 183,690 11,700 7.2
12/10/2020
31.85
 590,930 31.78 32.16 31.32 216,830 41,110 7.3
09/10/2020
31.78
 543,750 32.69 32.69 31.74 9,800 22,630 -0.5
08/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2020
32.69
 339,100 32.88 33.23 32.16 11,160 29,690 -0.8
07/10/2020
32.88
 477,370 32.96 33.32 32.63 6,930 44,620 -1.7
06/10/2020
32.96
 649,350 32.23 33.29 32.34 129,190 122,950 0.3
05/10/2020
32.23
 282,770 31.93 32.34 31.93 11,240 80 0.5
02/10/2020
31.93
 398,110 32.12 32.41 31.53 6,000 22,340 -0.7
01/10/2020
32.12
 563,390 31.97 32.48 32.04 17,280 55,070 -1.7
30/09/2020
31.97
 503,990 31.97 32.15 31.39 62,570 15,870 2.0
29/09/2020
31.97
 497,080 31.97 32.34 31.97 113,550 20,650 4.1
28/09/2020
31.97
 485,060 31.86 32.23 31.90 2,990 35,850 -1.4
25/09/2020
31.86
 1,188,740 31.24 32.37 31.53 31,650 267,230 -10.3
24/09/2020
31.24
 873,350 31.39 31.61 30.91 360,540 230,900 5.5
23/09/2020
31.39
 611,660 31.35 31.68 31.24 216,790 34,020 7.9
22/09/2020
31.35
 702,100 30.95 31.53 30.33 183,550 94,580 3.8
21/09/2020
30.95
 730,820 30.88 31.20 30.84 205,080 59,600 6.2

Chính sách bảo mật | Điều khoản sử dụng |