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)
04/01/2022
46.55
 610,400 46.55 47.43 46.47 0 0 0
31/12/2021
46.47
 310,200 46.77 48.03 46.32 0 0 0
30/12/2021
46.77
 277,100 47.36 47.36 46.69 0 0 0
29/12/2021
46.99
 242,900 48.10 48.10 46.47 0 0 0
28/12/2021
47.73
 853,700 46.62 48.25 46.62 0 0 0
27/12/2021
46.77
 629,900 46.18 46.92 45.66 0 0 0
24/12/2021
46.25
 274,400 45.88 46.62 45.66 0 0 0
23/12/2021
45.88
 991,400 46.99 47.14 45.14 0 0 0
22/12/2021
47.51
 496,100 49.28 49.28 47.43 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/12/2021
48.77
 603,300 48.10 48.77 47.36 0 0 0
20/12/2021
48.10
 1,289,500 47.74 48.82 47.38 0 0 0
17/12/2021
47.31
 1,794,500 46.09 47.31 45.80 0 0 0
16/12/2021
45.80
 673,200 45.30 46.59 45.23 0 0 0
15/12/2021
45.23
 817,600 46.31 46.59 45.23 0 0 0
14/12/2021
46.38
 610,600 46.52 46.52 45.59 0 0 0
13/12/2021
46.52
 853,200 47.31 47.31 46.38 0 0 0
10/12/2021
45.95
 1,413,400 45.23 46.45 45.23 0 0 0
09/12/2021
44.44
 460,500 43.87 45.16 43.87 0 0 0
08/12/2021
44.44
 558,800 44.73 44.73 43.79 0 0 0
07/12/2021
44.65
 688,900 42.43 44.65 42.07 0 0 0
06/12/2021
42.00
 872,600 44.22 44.37 41.07 0 0 0
03/12/2021
44.15
 838,200 45.95 45.95 44.15 0 0 0
02/12/2021
45.73
 1,149,600 44.37 46.38 44.37 0 0 0
01/12/2021
44.30
 857,000 44.01 44.94 43.72 0 0 0
30/11/2021
43.94
 822,100 44.51 45.16 43.51 0 0 0
29/11/2021
43.72
 796,700 43.87 44.44 43.15 0 0 0
26/11/2021
44.51
 1,044,400 46.02 46.02 44.51 0 0 0
25/11/2021
46.45
 1,070,800 46.88 46.88 45.66 0 0 0
24/11/2021
46.38
 961,600 45.95 46.81 45.44 0 0 0
23/11/2021
45.59
 777,100 43.65 45.59 43.65 0 0 0
22/11/2021
43.43
 526,600 43.43 44.51 43.15 0 0 0
19/11/2021
43.43
 2,302,000 44.22 44.44 42.29 0 0 0
18/11/2021
44.44
 1,892,200 46.31 46.38 44.01 0 0 0
17/11/2021
46.09
 751,400 46.66 47.17 45.80 0 0 0
16/11/2021
46.66
 1,451,700 45.30 47.89 45.01 0 0 0
15/11/2021
45.95
 2,903,500 48.46 48.46 45.09 0 0 0
12/11/2021
48.39
 1,055,100 48.03 48.53 47.38 0 0 0
11/11/2021
47.74
 973,800 47.74 48.60 47.10 0 0 0
10/11/2021
48.10
 1,172,700 47.53 48.75 47.02 0 0 0
09/11/2021
47.60
 944,500 48.17 48.17 47.17 0 0 0
08/11/2021
48.10
 2,107,300 46.66 48.17 46.52 0 0 0
05/11/2021
46.45
 1,113,900 45.73 47.38 45.09 0 0 0
04/11/2021
45.09
 1,355,900 43.87 45.88 43.72 0 0 0
03/11/2021
43.87
 2,732,300 46.66 47.02 43.65 0 0 0
02/11/2021
46.88
 946,700 46.59 47.24 46.31 0 0 0
01/11/2021
46.31
 1,186,600 45.23 47.24 45.01 0 0 0
29/10/2021
45.23
 2,009,200 44.87 45.88 43.87 0 0 0
28/10/2021
44.87
 1,591,700 45.88 45.88 44.87 0 0 0
27/10/2021
45.59
 1,439,800 45.95 46.31 45.23 0 0 0
26/10/2021
45.59
 1,830,500 43.08 45.59 43.08 0 0 0
25/10/2021
43.08
 1,782,900 44.51 45.23 43.08 0 0 0
22/10/2021
44.44
 2,264,300 43.08 44.44 42.57 0 0 0
21/10/2021
42.72
 2,774,000 42.29 43.08 42.21 0 0 0
20/10/2021
41.78
 1,248,200 41.78 41.78 40.92 0 0 0
19/10/2021
41.42
 1,177,100 40.78 41.57 40.56 0 0 0
18/10/2021
40.92
 1,174,700 41.64 42.14 40.71 0 0 0
15/10/2021
41.78
 1,750,400 40.92 42.21 40.71 0 0 0
14/10/2021
40.92
 1,142,500 41.28 41.64 40.92 0 0 0
13/10/2021
41.35
 1,141,500 41.14 41.57 40.63 0 0 0
12/10/2021
40.92
 913,500 40.63 41.64 40.42 0 0 0
11/10/2021
40.99
 965,400 41.07 41.28 40.20 0 0 0
08/10/2021
41.07
 2,255,600 39.84 42.29 39.70 0 0 0
07/10/2021
39.92
 2,050,800 39.34 40.20 38.84 0 0 0
06/10/2021
39.34
 637,300 39.34 39.56 38.77 0 0 0
05/10/2021
39.27
 1,139,600 39.41 39.63 38.91 0 0 0
04/10/2021
38.91
 2,679,000 37.62 40.06 37.48 0 0 0
01/10/2021
37.62
 1,684,000 36.90 37.91 36.69 0 0 0
30/09/2021
37.12
 1,352,400 37.83 37.83 37.04 0 0 0
29/09/2021
37.19
 1,843,100 36.18 37.48 35.75 0 0 0
28/09/2021
36.47
 1,761,500 34.24 36.47 34.24 0 0 0
27/09/2021
34.46
 2,245,100 35.18 35.54 34.46 0 0 0
24/09/2021
35.47
 2,429,300 36.18 36.18 34.82 0 0 0
23/09/2021
36.26
 1,679,700 36.69 36.97 36.26 0 0 0
22/09/2021
36.61
 1,176,700 36.61 36.90 36.33 0 0 0
21/09/2021
36.61
 3,009,000 35.03 36.83 34.82 0 0 0
20/09/2021
35.82
 3,293,800 37.19 37.91 35.82 0 0 0
17/09/2021
37.19
 2,425,900 37.62 38.19 36.90 0 0 0
16/09/2021
37.62
 1,557,500 38.41 38.62 37.26 0 0 0
15/09/2021
38.48
 2,177,300 37.55 38.62 37.12 0 0 0
14/09/2021
37.69
 1,998,600 38.05 38.05 36.97 0 0 0
13/09/2021
38.05
 3,208,500 37.91 38.41 37.19 0 0 0
10/09/2021
37.33
 4,168,200 36.26 38.27 36.26 0 0 0
09/09/2021
36.26
 1,569,000 35.11 36.33 34.96 0 0 0
08/09/2021
35.03
 2,107,000 35.18 36.04 34.82 0 0 0
07/09/2021
35.18
 3,017,800 36.90 36.97 34.82 0 0 0
06/09/2021
36.90
 3,786,300 35.97 37.19 35.54 0 0 0
01/09/2021
35.90
 3,044,600 35.18 36.47 35.00 0 0 0
31/08/2021
35.57
 3,423,300 36.54 36.54 35.29 0 0 0
30/08/2021
35.90
 5,881,500 34.10 35.90 33.74 0 0 0
27/08/2021
33.60
 1,864,100 32.81 33.67 32.16 0 0 0
26/08/2021
32.81
 2,186,200 32.16 33.28 31.52 0 0 0
25/08/2021
32.16
 1,313,100 31.66 32.38 31.44 0 0 0
24/08/2021
31.77
 3,112,000 30.55 31.77 29.79 0 0 0
23/08/2021
30.55
 3,140,900 31.88 32.67 30.55 0 0 0
20/08/2021
32.38
 3,863,100 34.17 34.17 31.80 0 0 0
19/08/2021
34.17
 2,683,400 34.24 34.82 33.89 0 0 0
18/08/2021
34.17
 4,645,400 32.95 34.82 32.95 0 0 0
17/08/2021
33.17
 1,955,800 32.67 33.38 32.67 0 0 0
16/08/2021
32.95
 3,412,000 33.67 33.89 32.88 0 0 0
13/08/2021
32.38
 4,725,600 30.73 32.38 30.66 0 0 0

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