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)
28/04/2020
21.61
 541,560 21.28 22.12 21.17 62,930 170,960 -3.2
27/04/2020
21.28
 871,950 19.89 21.28 20.22 50,900 181,910 -3.8
24/04/2020
19.89
 283,750 20.15 20.44 19.34 570 66,800 -1.8
23/04/2020
20.15
 250,050 20.15 20.80 20.07 5,740 87,110 -2.3
22/04/2020
20.15
 367,180 20.07 20.22 19.20 49,420 118,330 -1.9
21/04/2020
20.07
 535,910 21.17 21.17 20.07 18,610 65,210 -1.3
20/04/2020
21.17
 564,300 20.95 21.64 20.84 92,720 198,470 -3.1
17/04/2020
20.95
 1,063,860 21.31 22.56 20.95 137,160 116,230 0.6
16/04/2020
21.31
 488,650 20.44 21.39 19.56 134,550 170 3.8
15/04/2020
20.44
 582,510 19.93 20.66 19.93 56,550 33,230 0.7
14/04/2020
19.93
 470,870 18.76 19.93 18.76 78,450 3,000 2.0
13/04/2020
18.76
 422,200 18.94 18.94 18.54 39,270 4,000 0.9
10/04/2020
18.94
 643,390 19.56 19.56 18.54 163,780 30 4.3
09/04/2020
19.56
 590,630 19.49 20.07 19.34 13,010 6,320 0.2
08/04/2020
19.49
 999,630 18.32 19.60 17.74 113,820 7,730 2.8
07/04/2020
18.32
 783,940 17.15 18.32 17.45 135,410 25,940 2.7
06/04/2020
17.15
 739,770 16.06 17.15 16.42 20,850 310,380 -6.8
03/04/2020
16.06
 454,140 15.55 16.39 15.37 28,940 274,740 -5.4
01/04/2020
15.55
 137,990 14.96 15.80 14.67 22,810 38,290 -0.3
31/03/2020
14.96
 568,570 15.40 15.91 14.67 128,530 437,790 -6.4
30/03/2020
15.40
 274,900 16.28 16.28 15.26 5,490 54,780 -1.0
27/03/2020
16.28
 240,850 16.79 17.08 16.13 61,000 109,530 -1.1
26/03/2020
16.79
 576,090 16.06 17.15 16.20 114,810 209,720 -2.3
25/03/2020
16.06
 175,300 15.40 16.17 15.77 4,370 96,050 -2.0
24/03/2020
15.40
 358,440 16.35 16.79 15.40 3,960 175,120 -3.7
23/03/2020
16.35
 574,660 17.56 17.56 16.35 110 130,750 -3.0
20/03/2020
17.56
 278,090 17.56 17.88 17.45 10,800 133,250 -3.0
19/03/2020
17.56
 268,060 18.03 18.03 17.56 37,270 50,130 -0.3
18/03/2020
18.03
 163,410 17.70 18.25 17.70 37,270 50,130 -0.3
17/03/2020
17.70
 472,540 17.92 18.32 17.37 29,060 283,160 -6.2
16/03/2020
17.92
 389,170 17.15 18.10 16.79 17,910 164,590 -3.5
13/03/2020
17.15
 1,269,520 18.39 18.39 17.12 26,040 238,980 -5.0
12/03/2020
18.39
 707,300 19.74 19.74 18.39 2,490 31,310 -0.7
11/03/2020
19.74
 390,690 21.17 21.83 19.74 20,160 76,090 -1.6
10/03/2020
21.17
 247,410 21.79 21.79 20.55 23,310 33,440 -0.3
09/03/2020
21.79
 404,540 23.39 23.39 21.79 13,800 35,950 -0.7
06/03/2020
23.39
 187,990 23.39 23.50 23.25 92,710 85,590 0.2
05/03/2020
23.39
 163,510 23.65 24.09 23.39 1,950 84,160 -2.7
04/03/2020
23.65
 155,530 24.45 24.53 23.50 127,900 166,600 -1.3
03/03/2020
24.45
 219,190 23.69 24.60 23.69 119,930 80,000 1.3
02/03/2020
23.69
 195,560 22.63 23.94 22.26 101,390 18,180 2.7
28/02/2020
22.63
 151,160 22.96 22.96 22.48 6,010 31,600 -0.8
27/02/2020
22.96
 173,870 23.36 23.43 22.85 0 118,700 -3.7
26/02/2020
23.36
 147,940 23.58 23.58 22.99 106,270 88,850 0.6
25/02/2020
23.58
 262,590 23.91 23.91 22.99 8,080 171,730 -5.2
24/02/2020
23.91
 402,660 25.69 25.69 23.91 1,910 125,540 -4.1
21/02/2020
25.69
 270,810 25.15 25.91 25.15 104,630 32,500 2.5
20/02/2020
25.15
 204,710 25.15 25.37 24.82 100 21,210 -0.7
19/02/2020
25.15
 98,080 25.29 25.55 25.11 8,100 13,700 -0.2
18/02/2020
25.29
 138,480 24.60 25.55 24.71 16,360 9,280 0.2
17/02/2020
24.60
 102,360 25.55 25.55 24.60 2,150 22,020 -0.7
14/02/2020
25.55
 104,090 26.28 26.28 25.55 5,140 0 0.2
13/02/2020
26.28
 174,520 25.37 27.04 26.17 540 2,020 -0.1
12/02/2020
25.37
 330,090 23.72 25.37 23.72 8,250 79,990 -2.5
11/02/2020
23.72
 162,320 24.53 24.53 23.43 2,950 53,620 -1.7
10/02/2020
24.53
 53,490 25.18 25.18 24.09 2,060 8,610 -0.2
07/02/2020
25.18
 93,120 24.96 25.77 24.82 22,400 3,980 0.6
06/02/2020
24.96
 136,820 23.72 24.96 23.72 1,790 4,140 -0.1
05/02/2020
23.72
 122,720 22.63 23.80 22.92 43,220 5,200 1.2
04/02/2020
22.63
 165,040 23.72 23.72 22.56 4,110 3,320 0.0
03/02/2020
23.72
 253,500 25.47 25.47 23.72 22,350 18,220 0.1
31/01/2020
25.47
 217,960 27.37 27.37 25.47 127,540 91,360 1.3
30/01/2020
27.37
 177,660 28.91 28.91 27.01 30,330 66,810 -1.4
22/01/2020
28.91
 96,220 28.10 29.05 28.03 19,650 3,330 0.6
21/01/2020
28.10
 321,870 28.39 28.39 27.85 101,950 50,000 2.0
20/01/2020
28.39
 38,430 28.10 28.39 28.03 5,000 0 0.2
17/01/2020
28.10
 78,530 28.54 28.83 28.03 24,500 50 1.0
16/01/2020
28.54
 81,090 28.98 28.98 28.18 6,610 420 0.2
15/01/2020
28.98
 79,180 29.20 29.34 28.47 3,010 2,740 0.0
14/01/2020
29.20
 155,550 29.20 29.42 28.47 120,960 55,100 2.6
13/01/2020
29.20
 82,480 29.71 29.93 28.98 5,900 220 0.2
10/01/2020
29.71
 82,840 29.56 29.93 29.27 4,230 34,540 -1.2
09/01/2020
29.56
 56,580 29.53 30.51 29.49 137,400 137,450 -0.0
08/01/2020
29.53
 268,520 29.64 30.44 29.34 72,470 43,690 1.2
07/01/2020
29.64
 238,070 28.47 29.78 28.47 66,130 15,060 2.0
06/01/2020
28.47
 128,300 27.96 28.54 27.70 62,320 9,570 2.0
03/01/2020
27.96
 112,260 28.39 28.61 27.92 3,930 22,120 -0.7
02/01/2020
28.39
 29,770 28.94 28.94 28.18 210 1,000 -0.0
31/12/2019
28.94
 26,130 28.83 29.12 28.47 2,180 1,200 0.0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/12/2019
28.83
 62,990 28.25 29.20 28.32 39,880 82,640 -3.3
27/12/2019
28.25
 133,570 28.80 28.83 28.25 114,960 99,500 1.2
26/12/2019
28.80
 72,400 28.58 28.98 28.65 12,710 13,040 -0.0
25/12/2019
28.58
 108,170 28.47 28.76 28.36 53,400 101,840 -3.8
24/12/2019
28.47
 134,230 28.80 29.01 27.92 39,880 82,640 -3.3
23/12/2019
28.80
 33,600 28.25 29.12 28.10 160 1,000 -0.1
20/12/2019
28.25
 25,090 28.10 28.43 28.10 0 0 0
19/12/2019
28.10
 58,520 28.25 28.47 27.74 1,880 16,100 -1.1
18/12/2019
28.25
 25,010 28.39 28.80 28.21 410 13,530 -1.0
17/12/2019
28.39
 55,420 28.61 28.94 28.32 31,360 1,000 2.4
16/12/2019
28.61
 50,380 28.61 28.72 28.32 23,150 3,580 1.5
13/12/2019
28.61
 33,620 28.80 28.80 28.36 2,060 1,360 0.1
12/12/2019
28.80
 5,600 29.12 29.12 28.65 1,890 0 0.1
11/12/2019
29.12
 132,810 29.09 29.12 28.03 2,690 98,130 -7.4
10/12/2019
29.09
 24,420 29.20 29.45 28.98 1,210 3,880 -0.2
09/12/2019
29.20
 56,940 29.01 29.56 29.05 88,200 76,380 0.9
06/12/2019
29.01
 53,430 29.20 29.67 29.01 22,980 21,950 0.1
05/12/2019
29.20
 63,680 28.87 29.31 28.83 22,570 4,040 1.5
04/12/2019
28.87
 25,570 28.83 28.98 28.83 14,160 1,320 1.0
03/12/2019
28.83
 107,710 28.83 29.20 28.69 69,220 31,310 3.0
02/12/2019
28.83
 151,160 27.77 29.01 28.54 63,970 25,390 3.0

Chính sách bảo mật | Điều khoản sử dụng |