CTCP Vĩnh Hoàn (vhc)

71.50
-0.10
(-0.14%)
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
(2024-10-23) 		-1.20 -1.65% 17,967,900 -1,735,539 -125.2
69.70
75
71.60
2 tháng
(2024-09-23) 		0 0% 28,874,100 -2,893,539 -206.9
69.50
75
71.60
3 tháng
(2024-08-26) 		-2.80 -3.76% 37,357,100 -3,086,539 -218.4
68.80
75
71.60
6 tháng
(2024-05-27) 		-1.30 -1.78% 91,383,500 -5,095,043 -371.0
67
77.50
71.60
12 tháng
(2023-11-28) 		16.39 29.69% 199,840,600 -5,432,740 -407.3
53.35
79.30
71.60
24 tháng
(2022-12-05) 		17.04 31.22% 366,248,700 -3,304,125 -294.1
43.17
79.30
71.60
36 tháng
(2021-12-08) 		24.32 51.43% 639,795,600 3,630,722 320.4
43.17
90.15
71.60
60 tháng
(2019-12-19) 		43.50 154.78% 1,148,830,760 -10,930,008 -121.1
14.96
90.15
71.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
28.00
 602,400 27.57 28.26 27.57 25,000 173,900 -5.4
16/04/2021
27.57
 1,423,700 28.49 28.57 27.42 27,800 539,400 -18.6
15/04/2021
28.49
 1,301,200 29.18 29.41 28.34 133,000 394,100 -9.8
14/04/2021
29.18
 1,022,200 29.33 29.48 29.10 58,000 369,700 -11.9
13/04/2021
29.33
 824,800 29.48 29.75 29.29 64,300 104,000 -1.5
12/04/2021
29.48
 2,159,000 29.90 29.94 29.37 66,500 1,018,200 -36.7
09/04/2021
29.90
 745,800 30.06 30.13 29.79 55,300 248,900 -7.6
08/04/2021
30.06
 606,200 29.87 30.17 29.83 65,200 206,900 -5.6
07/04/2021
29.87
 639,900 30.02 30.02 29.83 64,400 319,400 -10.0
06/04/2021
30.02
 655,900 30.17 30.25 29.94 39,300 358,100 -12.6
05/04/2021
30.17
 836,700 29.90 30.55 29.90 104,800 208,700 -4.0
02/04/2021
29.90
 743,800 30.17 30.63 29.87 52,200 88,100 -1.4
01/04/2021
30.17
 488,400 29.64 30.17 29.64 57,400 20,000 1.5
31/03/2021
29.64
 713,800 29.79 29.87 29.48 6,700 200,000 -7.5
30/03/2021
29.79
 750,000 30.10 30.10 29.68 7,800 227,600 -8.6
29/03/2021
30.10
 482,800 29.79 30.25 29.56 10,700 200 0.4
26/03/2021
29.79
 806,900 29.45 30.02 29.03 55,300 84,900 -1.1
25/03/2021
29.45
 1,129,300 29.71 30.25 29.33 238,400 100,000 5.4
24/03/2021
29.71
 1,534,500 30.90 30.90 29.03 1,300 0 0.1
23/03/2021
30.90
 1,651,800 31.66 31.66 30.63 83,200 276,700 -7.9
22/03/2021
31.66
 928,600 32.01 32.08 31.55 700 2,400 -0.1
19/03/2021
32.01
 743,100 32.39 32.39 32.01 2,200 1,700 0.0
18/03/2021
32.39
 969,200 32.39 32.85 32.08 400 214,500 -9.1
17/03/2021
32.39
 753,600 32.27 32.54 32.23 200 3,600 -0.1
16/03/2021
32.27
 652,900 32.35 32.69 32.08 0 5,300 -0.2
15/03/2021
32.35
 1,079,500 32.35 32.85 32.01 7,000 101,500 -4.0
12/03/2021
32.35
 949,800 32.62 32.77 32.08 16,500 6,400 0.4
11/03/2021
32.62
 1,116,800 32.50 32.85 32.50 0 72,200 -3.1
10/03/2021
32.50
 1,336,800 32.08 32.54 31.85 42,900 17,200 1.1
09/03/2021
32.08
 1,431,500 32.65 32.65 31.93 1,000 346,000 -14.5
08/03/2021
32.65
 1,094,300 32.62 33.30 32.46 5,200 9,500 -0.2
05/03/2021
32.62
 2,153,100 32.01 33.00 31.78 9,200 316,800 -13.0
04/03/2021
32.01
 2,492,300 32.08 33.30 31.78 900 248,100 -10.5
03/03/2021
32.08
 2,105,600 31.20 32.08 31.24 5,600 271,900 -11.1
02/03/2021
31.20
 1,549,600 30.67 31.47 30.63 69,800 440,600 -15.0
01/03/2021
30.67
 1,357,000 30.40 30.90 29.79 123,100 298,800 -7.0
26/02/2021
30.40
 540,300 30.48 30.55 29.83 26,800 34,000 -0.3
25/02/2021
30.48
 872,400 30.52 31.32 29.87 7,000 120,400 -4.5
24/02/2021
30.52
 1,006,100 29.79 30.55 29.64 214,100 163,900 2.0
23/02/2021
29.79
 880,200 30.21 30.21 29.71 600 197,800 -7.7
22/02/2021
30.21
 1,023,000 30.78 30.86 30.10 2,000 17,500 -0.6
19/02/2021
30.78
 846,700 30.17 31.28 29.79 39,000 23,500 0.6
18/02/2021
30.17
 1,065,400 29.33 30.67 29.26 6,400 197,000 -7.5
17/02/2021
29.33
 828,400 28.00 29.41 28.26 20,800 239,400 -8.2
09/02/2021
28.00
 620,500 27.61 28.19 27.38 116,700 16,600 3.6
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

Chính sách bảo mật | Điều khoản sử dụng |