CTCP Vĩnh Hoàn (vhc)

71.60
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |