CTCP Vĩnh Hoàn (vhc)

71.70
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |