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)
18/09/2020
30.88
 816,310 30.11 30.99 29.82 152,570 171,260 -0.8
17/09/2020
30.11
 410,130 30.26 30.44 29.78 43,240 13,480 1.2
16/09/2020
30.26
 307,390 30.44 30.44 30.18 7,070 6,680 0.0
15/09/2020
30.44
 651,890 30.55 30.80 30.37 160,280 42,500 4.9
14/09/2020
30.55
 732,620 30.00 30.73 29.96 55,280 145,950 -3.8
11/09/2020
30.00
 751,890 29.71 30.07 29.31 117,400 82,980 1.4
10/09/2020
29.71
 587,880 30.07 30.51 29.71 1,240 137,340 -5.6
09/09/2020
30.07
 494,250 30.15 30.15 29.56 15,530 50,130 -1.4
08/09/2020
30.15
 430,700 29.93 30.29 29.56 3,100 67,700 -2.6
07/09/2020
29.93
 1,065,380 29.74 31.10 29.78 89,300 153,210 -2.7
04/09/2020
29.74
 1,586,460 28.54 29.85 28.14 52,260 432,360 -15.3
03/09/2020
28.54
 995,720 28.25 28.76 28.39 161,850 345,950 -7.2
01/09/2020
28.25
 330,470 27.81 28.36 27.66 96,500 5,260 3.5
31/08/2020
27.81
 649,980 28.25 28.32 27.74 105,750 85,820 0.8
28/08/2020
28.25
 611,180 28.65 29.16 28.18 1,220 39,950 -1.5
27/08/2020
28.65
 275,210 28.39 28.76 28.39 34,150 36,150 -0.1
26/08/2020
28.39
 681,320 28.50 28.76 28.18 16,610 154,260 -5.4
25/08/2020
28.50
 815,400 28.18 28.87 28.32 22,420 143,370 -4.7
24/08/2020
28.18
 502,600 28.25 28.47 28.14 160,740 264,670 -4.0
21/08/2020
28.25
 1,503,450 27.23 28.25 27.34 193,260 449,000 -9.8
20/08/2020
27.23
 385,200 27.23 27.37 26.97 2,500 9,090 -0.2
19/08/2020
27.23
 242,370 27.01 27.45 27.01 4,480 0 0.2
18/08/2020
27.01
 432,890 26.83 27.23 26.64 15,230 500 0.5
17/08/2020
26.83
 223,770 26.86 26.90 26.46 4,730 12,610 -0.3
14/08/2020
26.86
 581,920 27.19 27.26 26.72 61,000 132,110 -2.6
13/08/2020
27.19
 420,890 26.72 27.26 26.72 5,210 2,410 0.1
12/08/2020
26.72
 421,590 26.93 26.93 26.57 68,100 15,320 1.9
11/08/2020
26.93
 253,740 26.93 26.97 26.57 2,260 5,240 -0.1
10/08/2020
26.93
 497,720 26.79 27.23 26.79 140,700 19,250 4.5
07/08/2020
26.79
 701,010 26.10 26.90 26.13 136,300 25,000 4.0
06/08/2020
26.10
 382,090 26.10 26.42 25.69 67,960 2,540 2.3
05/08/2020
26.10
 298,380 25.95 26.57 25.99 6,800 1,960 0.2
04/08/2020
25.95
 715,660 25.04 26.06 25.11 31,920 0 1.1
03/08/2020
25.04
 406,190 24.89 25.55 24.74 2,500 113,880 -3.8
31/07/2020
24.89
 357,430 25.40 25.44 24.49 14,200 59,300 -1.6
30/07/2020
25.40
 217,430 25.33 25.58 25.18 51,000 47,890 0.1
29/07/2020
25.33
 655,330 25.84 25.84 24.05 21,700 11,790 0.3
28/07/2020
25.84
 606,570 24.27 25.95 24.31 37,710 30,100 0.3
27/07/2020
24.27
 852,230 26.10 26.10 24.27 30,070 94,940 -2.2
24/07/2020
26.10
 1,150,140 27.85 27.85 25.91 104,540 59,020 1.6
23/07/2020
27.85
 652,380 27.30 28.10 27.30 20,240 204,310 -7.0
22/07/2020
27.30
 382,430 27.59 27.74 27.15 103,020 78,540 0.9
21/07/2020
27.59
 365,410 27.81 28.10 27.37 12,270 10,120 0.1
20/07/2020
27.81
 584,510 28.43 28.76 27.81 7,930 44,080 -1.4
17/07/2020
28.43
 409,250 28.18 28.61 28.18 2,300 8,620 -0.2
16/07/2020
28.18
 398,420 28.58 28.69 28.10 101,350 16,240 3.3
15/07/2020
28.58
 974,220 27.88 28.83 27.96 135,460 104,480 1.2
14/07/2020
27.88
 761,480 27.52 28.10 27.23 3,530 200,000 -7.5
13/07/2020
27.52
 452,430 27.74 28.03 27.45 950 166,350 -6.2
10/07/2020
27.74
 436,690 27.96 28.07 27.45 12,720 8,280 0.2
09/07/2020
27.96
 1,444,800 26.31 27.96 26.46 138,810 310,080 -6.5
08/07/2020
26.31
 245,050 26.31 26.57 26.17 41,160 13,390 1.0
07/07/2020
26.31
 338,300 26.64 26.83 26.31 7,570 8,070 -0.0
06/07/2020
26.64
 226,990 26.42 26.86 26.28 59,030 17,310 1.5
03/07/2020
26.42
 316,900 26.64 27.15 26.42 66,500 42,580 0.9
02/07/2020
26.64
 332,210 25.91 26.90 25.62 66,820 68,760 -0.1
01/07/2020
25.91
 399,580 25.62 26.50 25.18 195,070 394,240 -7.0
30/06/2020
25.62
 626,520 25.69 26.20 24.45 12,380 78,790 -2.5
29/06/2020
25.69
 570,400 26.83 26.83 25.33 12,380 78,790 -2.5
26/06/2020
26.83
 202,670 27.37 27.74 26.64 12,380 78,790 -2.5
25/06/2020
27.37
 290,150 26.93 27.37 25.95 90 10,620 -0.4
24/06/2020
26.93
 263,110 27.59 27.59 26.86 4,450 1,740 0.1
23/06/2020
27.59
 412,990 27.88 27.88 27.15 162,460 18,910 5.4
22/06/2020
27.88
 440,810 27.92 28.39 27.70 128,900 40,000 3.4
19/06/2020
27.92
 749,890 27.26 28.47 27.45 161,610 99,750 2.4
18/06/2020
27.26
 342,060 26.79 27.30 26.06 323,170 202,790 4.4
17/06/2020
26.79
 282,930 26.50 27.52 26.28 22,060 20,470 0.1
16/06/2020
26.50
 448,080 24.78 26.50 25.18 239,770 188,400 1.9
15/06/2020
24.78
 784,760 26.06 26.06 24.78 115,900 27,000 3.1
12/06/2020
26.06
 816,720 26.42 26.42 24.78 38,780 32,520 0.2
11/06/2020
26.42
 1,312,470 27.99 28.18 26.42 161,510 24,140 5.1
10/06/2020
27.99
 1,095,310 28.87 28.87 27.56 5,850 135,340 -5.0
09/06/2020
28.87
 847,390 29.02 29.74 28.69 236,480 65,320 6.8
08/06/2020
29.02
 1,458,640 27.15 29.05 27.59 301,200 139,110 6.4
05/06/2020
27.15
 1,852,290 25.47 27.23 25.33 182,760 8,030 6.2
04/06/2020
25.47
 790,220 25.11 25.80 25.11 275,560 19,500 8.9
03/06/2020
25.11
 467,220 24.74 25.47 24.67 22,590 116,420 -3.2
02/06/2020
24.74
 582,740 24.78 24.96 24.64 174,420 58,800 3.9
01/06/2020
24.78
 515,590 24.53 24.96 24.53 13,330 31,000 -0.6
29/05/2020
24.53
 380,570 24.74 24.82 24.45 14,550 53,250 -1.3
28/05/2020
24.74
 711,040 24.74 25.04 24.49 47,610 36,100 0.4
27/05/2020
24.74
 923,000 25.73 25.84 24.67 26,480 2,560 0.8
26/05/2020
25.73
 521,170 25.55 26.02 25.51 3,110 27,910 -0.9
25/05/2020
25.55
 1,014,470 24.67 25.91 24.67 19,290 13,250 0.2
22/05/2020
24.67
 601,750 24.60 25.18 24.56 2,050 14,160 -0.4
21/05/2020
24.60
 624,120 24.89 25.04 24.53 4,400 25,350 -0.7
20/05/2020
24.89
 1,028,970 24.09 24.93 23.98 1,130 13,420 -0.4
19/05/2020
24.09
 800,950 23.54 24.20 23.76 31,460 239,560 -6.9
18/05/2020
23.54
 483,000 23.54 23.76 23.14 28,090 233,590 -6.6
15/05/2020
23.54
 640,680 23.36 23.87 23.32 59,570 197,650 -4.5
14/05/2020
23.36
 692,030 23.80 24.09 23.21 11,060 66,920 -1.8
13/05/2020
23.80
 880,250 24.31 24.38 23.72 6,810 127,970 -4.0
12/05/2020
24.31
 853,830 23.83 24.78 23.36 1,640 198,660 -6.5
11/05/2020
23.83
 695,020 23.43 24.38 23.07 3,950 183,130 -5.9
08/05/2020
23.43
 762,960 23.43 24.38 23.43 60,210 136,140 -2.5
07/05/2020
23.43
 1,023,070 21.90 23.43 22.19 65,950 32,050 1.1
06/05/2020
21.90
 645,170 21.46 22.12 21.46 112,960 27,190 2.6
05/05/2020
21.46
 243,940 21.50 21.90 21.35 1,580 10,860 -0.3
04/05/2020
21.50
 616,970 21.68 22.26 20.88 3,000 63,910 -1.8
29/04/2020
21.68
 345,800 21.61 22.26 21.61 50,760 26,550 0.7

Chính sách bảo mật | Điều khoản sử dụng |