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)
25/10/2022
50.90
 527,900 48.47 52.42 47.86 0 0 0
24/10/2022
49.38
 581,800 53.03 53.11 49.38 0 0 0
21/10/2022
53.03
 797,700 56.98 56.98 53.03 0 0 0
20/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
20/10/2022
56.98
 328,900 56.68 59.11 56.68 0 0 0
19/10/2022
56.98
 443,900 56.83 57.94 56.76 0 0 0
18/10/2022
56.98
 632,600 57.87 57.87 56.24 0 0 0
17/10/2022
56.91
 358,400 56.98 58.09 55.87 0 0 0
14/10/2022
56.98
 416,500 57.79 58.09 56.54 0 0 0
13/10/2022
57.50
 298,500 57.35 57.50 55.80 0 0 0
12/10/2022
56.83
 797,500 53.28 56.91 53.06 0 0 0
11/10/2022
53.21
 669,100 52.98 53.43 50.69 0 0 0
10/10/2022
52.76
 584,000 49.28 52.76 48.17 0 0 0
07/10/2022
49.36
 1,142,000 50.69 52.54 49.36 0 0 0
06/10/2022
53.06
 546,100 56.83 57.35 53.06 0 0 0
05/10/2022
56.98
 303,800 56.09 57.72 56.09 0 0 0
04/10/2022
55.87
 599,100 59.87 59.87 55.87 0 0 0
03/10/2022
58.46
 661,100 61.49 61.79 58.46 0 0 0
30/09/2022
62.83
 874,900 58.09 63.35 55.87 0 0 0
29/09/2022
59.20
 528,200 60.09 60.09 57.72 0 0 0
28/09/2022
59.20
 575,100 57.79 59.57 57.72 0 0 0
27/09/2022
58.98
 211,700 60.24 60.31 58.98 0 0 0
26/09/2022
59.94
 1,077,300 60.09 61.35 57.57 0 0 0
23/09/2022
61.86
 341,100 62.16 62.53 61.27 0 0 0
22/09/2022
62.31
 753,100 60.75 62.53 59.79 0 0 0
21/09/2022
61.72
 859,400 61.94 62.68 60.31 0 0 0
20/09/2022
62.90
 648,700 62.23 63.64 61.49 0 0 0
19/09/2022
61.94
 1,173,200 66.53 66.53 61.94 0 0 0
16/09/2022
66.60
 1,267,600 67.34 67.79 65.12 0 0 0
15/09/2022
67.56
 856,200 67.93 68.82 67.05 0 0 0
14/09/2022
66.82
 553,600 66.23 67.19 65.86 0 0 0
13/09/2022
67.19
 827,200 66.60 68.16 66.60 0 0 0
12/09/2022
66.75
 705,900 67.34 67.34 66.31 0 0 0
09/09/2022
66.75
 890,300 65.86 66.75 64.83 0 0 0
08/09/2022
65.05
 704,300 65.79 66.45 64.75 0 0 0
07/09/2022
65.05
 1,236,000 67.64 68.01 65.05 0 0 0
06/09/2022
67.64
 1,277,300 69.49 69.71 67.64 0 0 0
05/09/2022
68.67
 663,900 69.12 69.56 68.60 0 0 0
31/08/2022
69.12
 1,269,400 66.53 69.49 66.53 0 0 0
30/08/2022
66.90
 1,187,000 67.12 68.01 66.01 0 0 0
29/08/2022
65.86
 1,076,000 64.46 65.86 64.31 0 0 0
26/08/2022
66.45
 1,206,800 66.38 67.34 65.86 0 0 0
25/08/2022
65.94
 889,000 64.90 66.01 64.83 0 0 0
24/08/2022
64.90
 833,600 63.86 66.08 63.79 0 0 0
23/08/2022
63.72
 719,100 62.90 64.01 62.75 0 0 0
22/08/2022
63.57
 757,000 62.53 63.72 62.23 0 0 0
19/08/2022
63.57
 706,400 64.23 64.83 63.35 0 0 0
18/08/2022
64.46
 583,300 64.31 65.05 63.79 0 0 0
17/08/2022
64.31
 1,271,900 64.38 66.31 64.23 0 0 0
16/08/2022
64.23
 583,700 65.05 65.05 64.23 0 0 0
15/08/2022
64.97
 807,700 64.75 65.12 64.38 0 0 0
12/08/2022
64.38
 1,669,800 62.68 64.83 61.86 0 0 0
11/08/2022
62.23
 1,054,900 62.31 63.79 61.94 0 0 0
10/08/2022
61.94
 607,700 62.16 63.49 61.94 0 0 0
09/08/2022
62.53
 879,100 64.01 64.01 62.23 0 0 0
08/08/2022
63.64
 1,303,900 60.68 64.01 60.61 0 0 0
05/08/2022
60.53
 704,000 61.72 61.72 60.31 0 0 0
04/08/2022
61.35
 835,600 61.42 62.09 61.12 0 0 0
03/08/2022
61.12
 1,039,800 59.20 61.64 58.83 0 0 0
02/08/2022
59.20
 790,800 61.05 61.12 59.20 0 0 0
01/08/2022
60.83
 1,433,900 59.57 60.90 58.09 0 0 0
29/07/2022
60.98
 818,500 60.68 60.98 59.64 0 0 0
28/07/2022
60.98
 787,500 60.24 60.98 59.94 0 0 0
27/07/2022
59.79
 714,800 57.94 59.79 57.42 0 0 0
26/07/2022
58.31
 1,158,100 61.57 61.79 57.94 0 0 0
25/07/2022
61.49
 561,100 62.23 62.90 61.49 0 0 0
22/07/2022
62.09
 705,300 62.16 62.53 61.20 0 0 0
21/07/2022
62.16
 1,196,100 64.75 65.27 62.16 0 0 0
20/07/2022
63.49
 735,700 62.53 64.31 61.94 0 0 0
19/07/2022
62.23
 857,700 62.09 63.20 61.49 0 0 0
18/07/2022
62.09
 997,300 60.61 62.60 59.57 0 0 0
15/07/2022
59.57
 671,200 59.27 60.31 58.53 0 0 0
14/07/2022
59.20
 881,100 57.42 59.20 57.35 0 0 0
13/07/2022
58.90
 654,300 60.38 60.83 58.90 0 0 0
12/07/2022
59.42
 1,194,900 55.87 59.42 55.13 0 0 0
11/07/2022
55.57
 1,481,000 58.61 59.20 55.43 0 0 0
08/07/2022
59.57
 594,200 61.35 61.49 59.57 0 0 0
07/07/2022
60.38
 852,800 59.05 60.53 57.05 0 0 0
06/07/2022
59.20
 1,647,700 58.46 62.83 57.72 0 0 0
05/07/2022
60.16
 2,240,200 62.97 64.23 60.16 0 0 0
04/07/2022
64.68
 1,775,500 67.19 67.27 62.01 0 0 0
01/07/2022
66.60
 1,274,700 68.08 68.45 65.49 0 0 0
30/06/2022
69.19
 1,282,100 69.93 69.93 67.34 0 0 0
29/06/2022
69.64
 2,542,300 66.23 69.64 64.38 0 0 0
28/06/2022
68.08
 2,187,400 68.60 69.34 65.12 0 0 0
27/06/2022
68.60
 774,200 67.71 68.67 65.86 0 0 0
24/06/2022
66.60
 959,000 70.30 70.67 66.60 0 0 0
23/06/2022
69.27
 1,360,200 61.86 69.27 61.86 0 0 0
22/06/2022
64.75
 3,022,800 69.78 70.30 64.75 0 0 0
21/06/2022
69.56
 2,508,400 74.37 75.19 69.56 0 0 0
20/06/2022
74.74
 1,972,700 74.00 76.89 73.11 0 0 0
17/06/2022
74.22
 2,599,000 72.52 75.56 71.12 0 0 0
16/06/2022
75.48
 2,172,900 75.48 78.15 73.41 0 0 0
15/06/2022
74.00
 1,998,000 73.11 75.41 68.45 0 0 0
14/06/2022
72.52
 2,857,100 67.05 73.63 67.05 0 0 0
13/06/2022
70.45
 3,066,500 70.52 73.41 70.45 0 0 0
10/06/2022
75.70
 3,329,100 80.66 81.92 75.70 0 0 0
09/06/2022
81.40
 1,922,300 80.44 81.40 77.85 0 0 0
08/06/2022
79.92
 3,009,800 84.51 87.32 79.92 0 0 0
07/06/2022
84.36
 2,840,200 79.92 84.36 78.44 0 0 0
06/06/2022
80.66
 2,196,600 84.36 85.40 80.66 0 0 0

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