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)
03/06/2022
84.73
 2,321,100 81.99 86.29 78.96 0 0 0
02/06/2022
81.77
 1,771,100 82.29 84.07 80.66 0 0 0
01/06/2022
81.33
 3,408,300 75.41 81.33 73.26 0 0 0
31/05/2022
76.07
 1,417,500 75.48 78.29 74.00 0 0 0
30/05/2022
76.22
 1,973,600 74.82 79.03 73.63 0 0 0
27/05/2022
75.85
 2,673,700 75.48 79.92 74.74 0 0 0
26/05/2022
75.48
 1,427,600 74.82 75.85 72.74 0 0 0
25/05/2022
74.37
 2,070,000 70.67 74.37 70.30 0 0 0
24/05/2022
69.56
 1,338,100 67.79 69.56 66.60 0 0 0
23/05/2022
66.97
 2,058,700 66.31 70.01 65.12 0 0 0
20/05/2022
65.94
 1,340,100 66.97 68.08 65.86 0 0 0
19/05/2022
67.34
 1,640,100 65.49 68.45 64.75 0 0 0
18/05/2022
67.34
 1,526,600 65.12 68.82 64.68 0 0 0
17/05/2022
64.38
 2,232,100 56.31 64.38 56.09 0 0 0
16/05/2022
60.24
 2,561,400 65.12 66.60 60.24 0 0 0
13/05/2022
64.75
 1,646,200 66.97 68.45 64.75 0 0 0
12/05/2022
69.56
 1,623,400 73.34 74.74 69.56 0 0 0
11/05/2022
74.74
 1,262,300 75.48 77.63 72.15 0 0 0
10/05/2022
75.48
 1,639,900 68.08 75.85 67.79 0 0 0
09/05/2022
72.74
 1,903,700 75.85 78.81 72.74 0 0 0
06/05/2022
78.15
 3,028,100 73.63 80.59 73.63 0 0 0
05/05/2022
76.22
 1,715,200 77.55 77.55 72.89 0 0 0
04/05/2022
76.96
 1,619,400 75.48 79.63 75.48 0 0 0
29/04/2022
76.96
 2,242,900 71.78 76.96 71.26 0 0 0
28/04/2022
72.15
 1,218,900 71.04 73.56 70.67 0 0 0
27/04/2022
70.60
 1,845,400 65.64 70.60 64.53 0 0 0
26/04/2022
66.01
 2,933,400 61.35 66.01 61.35 0 0 0
25/04/2022
65.94
 997,600 70.89 70.89 65.94 0 0 0
22/04/2022
70.89
 2,915,200 76.59 76.96 70.89 0 0 0
21/04/2022
76.22
 956,600 76.59 78.81 75.48 0 0 0
20/04/2022
78.74
 2,145,400 74.08 80.29 72.89 0 0 0
19/04/2022
75.48
 1,696,300 78.29 78.44 75.26 0 0 0
18/04/2022
78.07
 1,221,000 76.96 79.92 76.22 0 0 0
15/04/2022
77.41
 840,700 75.48 78.00 74.37 0 0 0
14/04/2022
75.93
 1,719,000 72.89 76.96 72.74 0 0 0
13/04/2022
72.45
 1,251,900 71.86 74.74 71.86 0 0 0
12/04/2022
72.37
 1,296,500 68.67 72.45 67.79 0 0 0
08/04/2022
67.71
 1,043,700 66.45 68.75 65.71 0 0 0
07/04/2022
66.45
 1,113,800 70.30 70.30 66.45 0 0 0
06/04/2022
71.04
 951,500 71.71 71.71 68.53 0 0 0
05/04/2022
71.12
 883,000 69.19 71.41 68.82 0 0 0
04/04/2022
69.93
 865,400 73.19 73.19 69.86 0 0 0
01/04/2022
72.00
 1,383,100 70.15 73.48 69.41 0 0 0
31/03/2022
70.15
 1,051,200 68.30 71.04 67.56 0 0 0
30/03/2022
68.82
 1,157,100 68.08 70.30 68.08 0 0 0
29/03/2022
68.67
 1,270,100 71.34 71.78 68.67 0 0 0
28/03/2022
71.41
 1,378,700 69.27 72.23 68.08 0 0 0
25/03/2022
69.56
 1,034,400 68.01 70.67 67.34 0 0 0
24/03/2022
67.64
 1,899,100 64.60 68.53 64.53 0 0 0
23/03/2022
64.60
 1,059,600 63.79 65.42 63.49 0 0 0
22/03/2022
63.20
 702,200 62.90 63.20 61.57 0 0 0
21/03/2022
62.60
 765,200 61.86 64.01 61.86 0 0 0
18/03/2022
61.57
 2,167,900 62.90 63.35 60.98 0 0 0
17/03/2022
62.75
 899,200 64.01 64.01 61.57 0 0 0
16/03/2022
63.35
 991,400 64.23 64.31 62.97 0 0 0
15/03/2022
62.90
 1,978,200 59.57 63.79 58.46 0 0 0
14/03/2022
59.64
 1,365,700 58.24 61.05 57.79 0 0 0
11/03/2022
59.05
 1,666,600 59.57 62.01 58.31 0 0 0
10/03/2022
58.90
 792,100 56.98 58.90 56.61 0 0 0
09/03/2022
55.06
 1,726,400 54.91 56.54 54.02 0 0 0
08/03/2022
54.76
 2,540,300 57.72 58.24 54.76 0 0 0
07/03/2022
58.31
 1,005,300 58.53 60.61 58.09 0 0 0
04/03/2022
59.35
 637,500 59.87 59.94 59.13 0 0 0
03/03/2022
59.87
 592,600 60.38 61.05 59.27 0 0 0
02/03/2022
59.94
 1,162,400 57.72 61.72 57.42 0 0 0
01/03/2022
57.72
 1,281,700 56.98 58.31 56.83 0 0 0
28/02/2022
56.61
 512,900 56.98 58.98 56.31 0 0 0
25/02/2022
56.98
 621,500 57.65 57.94 56.91 0 0 0
24/02/2022
57.13
 1,491,100 57.72 58.46 54.76 0 0 0
23/02/2022
58.46
 1,081,200 56.24 59.35 55.72 0 0 0
22/02/2022
55.50
 1,277,900 55.28 56.09 54.09 0 0 0
21/02/2022
56.24
 934,700 56.24 56.91 55.20 0 0 0
18/02/2022
56.24
 839,700 55.06 57.13 55.06 0 0 0
17/02/2022
55.50
 919,000 54.17 55.87 53.87 0 0 0
16/02/2022
54.32
 988,600 54.61 56.17 54.02 0 0 0
15/02/2022
54.02
 741,600 54.76 54.83 53.28 0 0 0
14/02/2022
54.09
 1,511,200 50.32 54.09 49.95 0 0 0
11/02/2022
50.62
 1,343,700 51.06 52.91 50.62 0 0 0
10/02/2022
51.28
 1,097,700 50.02 52.54 50.02 0 0 0
09/02/2022
50.84
 1,348,600 50.47 51.50 49.80 0 0 0
08/02/2022
50.02
 2,720,900 47.21 50.02 46.40 0 0 0
07/02/2022
46.77
 275,200 45.88 47.21 45.29 0 0 0
28/01/2022
45.14
 553,200 45.95 46.62 44.55 0 0 0
27/01/2022
45.88
 231,700 47.43 47.73 45.81 0 0 0
26/01/2022
47.66
 487,800 46.99 48.10 46.99 0 0 0
25/01/2022
46.84
 455,000 44.47 46.99 44.47 0 0 0
24/01/2022
44.47
 491,900 46.77 46.99 44.47 0 0 0
21/01/2022
46.77
 588,000 47.80 49.14 46.77 0 0 0
20/01/2022
47.29
 432,400 46.47 47.29 45.51 0 0 0
19/01/2022
45.88
 307,200 45.88 46.10 45.07 0 0 0
18/01/2022
44.84
 654,300 44.18 45.95 44.18 0 0 0
17/01/2022
44.18
 842,100 46.69 47.29 43.29 0 0 0
14/01/2022
46.55
 489,500 45.07 46.62 44.77 0 0 0
13/01/2022
45.07
 699,800 47.29 47.36 44.99 0 0 0
12/01/2022
47.29
 1,493,900 45.14 47.29 44.47 0 0 0
11/01/2022
45.88
 972,700 47.06 47.73 45.51 0 0 0
10/01/2022
46.99
 1,562,900 49.73 49.80 46.99 0 0 0
07/01/2022
49.65
 603,500 49.58 50.54 49.58 0 0 0
06/01/2022
49.58
 1,103,900 50.69 50.99 49.06 0 0 0
05/01/2022
49.80
 2,390,700 46.92 49.80 46.55 0 0 0

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