CTCP Vĩnh Hoàn (vhc)

48.05
0.55
(1.16%)
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
(2026-09-04) 		-1.80 -3.43% 6,571,900 -356,409 0
48.05
52.50
48.05
2 tháng
(2026-08-05) 		-2.80 -5.23% 14,511,400 -356,409 0
48.05
54.40
48.05
3 tháng
(2026-07-06) 		-6.90 -11.98% 19,396,900 -356,409 0
48.05
58.90
48.05
6 tháng
(2026-04-07) 		-8 -13.63% 56,769,300 -356,409 0
48.05
62.70
48.05
12 tháng
(2025-10-09) 		-4.50 -8.15% 205,592,300 -356,409 0
48.05
69.20
48.05
24 tháng
(2024-10-14) 		-18.10 -26.31% 505,639,800 -356,409 0
42.28
71.61
48.05
36 tháng
(2023-10-20) 		-6.13 -10.78% 697,475,600 -356,409 0
42.28
74.53
48.05
60 tháng
(2021-11-01) 		4.39 9.49% 1,155,397,500 -356,409 0
40.57
84.73
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
42.39
 94,400 42.62 42.70 42.39 0 0 0
21/03/2023
42.62
 195,000 43.00 43.00 41.79 0 0 0
20/03/2023
42.55
 316,300 43.53 43.53 42.55 0 0 0
17/03/2023
44.07
 1,064,700 42.62 44.07 42.17 0 0 0
16/03/2023
42.39
 202,700 42.62 42.70 42.09 0 0 0
15/03/2023
42.77
 446,700 42.17 42.93 41.79 0 0 0
14/03/2023
41.79
 415,800 42.70 42.77 41.03 0 0 0
13/03/2023
42.55
 316,600 42.77 42.93 42.47 0 0 0
10/03/2023
43.23
 334,800 42.24 43.61 42.24 0 0 0
09/03/2023
42.93
 308,000 42.17 43.08 42.17 0 0 0
08/03/2023
42.17
 252,800 42.24 42.24 40.65 0 0 0
07/03/2023
42.24
 390,700 42.93 42.93 41.94 0 0 0
06/03/2023
42.85
 326,700 43.23 43.69 42.09 0 0 0
03/03/2023
43.23
 264,300 42.85 43.61 42.85 0 0 0
02/03/2023
43.00
 107,000 43.61 43.84 42.93 0 0 0
01/03/2023
43.38
 423,900 42.62 43.46 42.24 0 0 0
28/02/2023
42.55
 555,300 42.70 44.52 41.94 0 0 0
27/02/2023
42.55
 457,400 45.20 45.20 42.47 0 0 0
24/02/2023
45.28
 258,100 46.88 46.88 44.90 0 0 0
23/02/2023
45.58
 591,700 47.56 47.64 44.82 0 0 0
22/02/2023
47.64
 298,500 48.93 49.00 47.64 0 0 0
21/02/2023
49.00
 274,900 49.92 50.68 48.85 0 0 0
20/02/2023
49.38
 338,700 49.08 49.38 48.32 0 0 0
17/02/2023
48.70
 112,200 48.62 49.08 48.32 0 0 0
16/02/2023
48.55
 107,100 48.47 48.85 48.17 0 0 0
15/02/2023
48.47
 161,900 47.86 48.93 47.79 0 0 0
14/02/2023
48.17
 414,100 47.94 48.70 47.71 0 0 0
13/02/2023
47.10
 577,900 50.60 50.60 47.10 0 0 0
10/02/2023
50.60
 164,000 52.27 52.27 49.54 0 0 0
09/02/2023
51.66
 513,600 50.37 52.19 49.99 0 0 0
08/02/2023
49.69
 658,800 51.51 51.59 48.70 0 0 0
07/02/2023
50.90
 486,400 52.12 53.03 50.90 0 0 0
06/02/2023
52.12
 138,000 52.12 52.57 51.66 0 0 0
03/02/2023
51.66
 277,500 50.90 51.81 50.75 0 0 0
02/02/2023
50.90
 470,400 52.42 52.42 50.90 0 0 0
01/02/2023
52.19
 684,600 54.32 54.47 52.04 0 0 0
31/01/2023
53.87
 876,100 53.11 54.55 53.11 0 0 0
30/01/2023
52.95
 536,600 52.50 53.87 52.50 0 0 0
27/01/2023
52.88
 347,300 53.41 53.94 52.88 0 0 0
19/01/2023
53.18
 484,200 52.35 53.87 52.35 0 0 0
18/01/2023
52.27
 216,600 52.19 52.57 51.66 0 0 0
17/01/2023
52.19
 356,900 53.03 53.03 51.81 0 0 0
16/01/2023
52.27
 273,000 52.19 52.80 52.12 0 0 0
13/01/2023
52.42
 255,600 53.56 53.56 52.42 0 0 0
12/01/2023
53.11
 384,400 52.04 54.17 51.28 0 0 0
11/01/2023
51.43
 192,500 51.36 52.12 51.36 0 0 0
10/01/2023
51.36
 307,900 52.12 52.12 50.68 0 0 0
09/01/2023
52.12
 210,400 52.88 53.33 52.04 0 0 0
06/01/2023
52.80
 471,100 54.40 54.47 51.36 0 0 0
05/01/2023
54.09
 280,100 54.25 54.70 53.56 0 0 0
04/01/2023
54.17
 409,600 55.08 55.84 54.17 0 0 0
03/01/2023
54.70
 1,342,900 52.95 55.16 52.65 0 0 0
30/12/2022
53.03
 565,900 52.04 53.03 51.74 0 0 0
29/12/2022
52.27
 289,500 52.65 52.65 51.51 0 0 0
28/12/2022
53.03
 557,100 52.42 53.03 51.51 0 0 0
27/12/2022
52.42
 470,300 49.08 52.42 49.08 0 0 0
26/12/2022
50.83
 405,400 51.13 51.21 50.07 0 0 0
23/12/2022
52.27
 338,000 51.66 52.27 50.22 0 0 0
22/12/2022
51.89
 866,100 51.66 51.89 49.38 0 0 0
21/12/2022
51.66
 420,100 53.11 53.11 50.22 0 0 0
20/12/2022
53.49
 900,000 53.56 53.87 50.22 0 0 0
19/12/2022
53.94
 690,100 53.18 55.39 52.88 0 0 0
16/12/2022
53.94
 1,122,100 53.64 53.94 51.89 0 0 0
15/12/2022
53.87
 438,900 53.79 54.32 53.11 0 0 0
14/12/2022
54.55
 369,100 53.94 55.08 53.03 0 0 0
13/12/2022
53.94
 396,000 54.32 54.70 53.71 0 0 0
12/12/2022
54.40
 631,400 53.18 56.30 52.88 0 0 0
09/12/2022
53.18
 568,900 51.28 53.18 51.28 0 0 0
08/12/2022
52.95
 1,321,800 54.70 54.85 51.59 0 0 0
07/12/2022
54.70
 615,700 55.23 55.54 53.94 0 0 0
06/12/2022
54.85
 1,739,900 50.90 54.85 49.54 0 0 0
05/12/2022
51.28
 450,700 51.74 52.42 50.14 0 0 0
02/12/2022
51.28
 468,500 49.38 51.28 48.62 0 0 0
01/12/2022
49.92
 712,200 51.66 52.57 49.76 0 0 0
30/11/2022
51.66
 531,600 49.31 51.66 49.00 0 0 0
29/11/2022
49.23
 424,600 47.56 49.54 47.56 0 0 0
28/11/2022
47.48
 523,200 46.12 48.17 44.75 0 0 0
25/11/2022
45.43
 599,600 48.85 48.85 45.43 0 0 0
24/11/2022
48.85
 868,200 50.14 50.22 46.72 0 0 0
23/11/2022
50.22
 348,500 50.60 50.68 49.38 0 0 0
22/11/2022
50.60
 664,100 49.92 52.12 49.46 0 0 0
21/11/2022
50.60
 317,700 52.04 52.04 50.30 0 0 0
18/11/2022
51.59
 549,800 53.41 53.41 51.43 0 0 0
17/11/2022
53.94
 712,800 54.70 55.31 51.66 0 0 0
16/11/2022
54.70
 635,600 53.33 55.84 52.95 0 0 0
15/11/2022
56.90
 900,100 55.84 56.90 52.65 0 0 0
14/11/2022
56.60
 338,000 56.98 56.98 54.78 0 0 0
11/11/2022
57.36
 512,600 56.98 58.12 55.46 0 0 0
10/11/2022
56.90
 603,900 56.90 57.13 52.95 0 0 0
09/11/2022
56.90
 324,900 56.98 57.36 56.15 0 0 0
08/11/2022
56.90
 283,600 55.31 56.90 53.64 0 0 0
07/11/2022
55.84
 510,400 54.63 56.45 52.04 0 0 0
04/11/2022
55.08
 276,800 55.01 55.08 52.42 0 0 0
03/11/2022
55.08
 223,000 53.56 55.08 53.11 0 0 0
02/11/2022
54.17
 122,600 53.64 55.69 53.64 0 0 0
01/11/2022
55.31
 269,700 55.46 56.98 55.01 0 0 0
31/10/2022
55.46
 340,500 54.85 55.46 51.28 0 0 0
28/10/2022
54.63
 242,900 54.78 55.84 53.79 0 0 0
27/10/2022
54.70
 207,600 52.88 54.85 52.42 0 0 0
26/10/2022
52.88
 370,900 50.90 53.11 50.90 0 0 0

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