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)
29/11/2019
27.77
 32,140 28.61 28.61 27.77 60 14,900 -1.1
28/11/2019
28.61
 45,670 27.74 28.72 27.74 59,280 42,070 1.3
27/11/2019
27.74
 25,360 27.37 27.92 27.37 161,230 150,120 0.8
26/11/2019
27.37
 65,610 27.99 28.21 27.37 104,380 122,510 -1.4
25/11/2019
27.99
 55,120 28.28 28.47 27.85 47,110 43,300 0.3
22/11/2019
28.28
 20,140 28.65 28.65 28.28 3,040 0 0.2
21/11/2019
28.65
 4,960 28.65 28.65 28.54 41,570 41,080 0.0
20/11/2019
28.65
 13,970 28.80 28.80 28.50 140 0 0.0
19/11/2019
28.80
 15,180 28.83 28.91 28.58 2,650 0 0.2
18/11/2019
28.83
 72,610 28.69 28.94 28.58 57,100 0 4.5
15/11/2019
28.69
 53,020 28.76 28.76 28.32 6,740 17,990 -0.9
14/11/2019
28.76
 89,200 28.80 28.80 28.58 50,900 94,010 -3.4
13/11/2019
28.80
 144,920 28.80 28.83 28.58 700 93,900 -7.3
12/11/2019
28.80
 65,200 28.91 28.94 28.72 260 32,100 -2.5
11/11/2019
28.91
 180,480 28.91 29.09 28.76 70,500 77,940 -0.6
08/11/2019
28.91
 197,450 29.09 29.16 28.91 92,700 97,400 -0.4
07/11/2019
29.09
 110,480 29.23 29.38 28.98 22,450 57,250 -2.8
06/11/2019
29.23
 214,210 29.85 29.85 29.12 52,480 124,820 -5.8
05/11/2019
29.85
 77,960 29.78 29.89 29.78 42,650 31,270 0.9
04/11/2019
29.78
 96,110 29.74 29.93 29.56 54,600 43,020 0.9
01/11/2019
29.74
 195,160 29.49 29.82 29.27 145,400 95,630 4.0
31/10/2019
29.49
 101,190 29.56 29.67 29.42 69,770 31,970 3.1
30/10/2019
29.56
 123,710 29.42 29.71 29.31 74,650 45,560 2.4
29/10/2019
29.42
 54,330 29.67 29.89 29.38 43,320 0 3.5
28/10/2019
29.67
 325,670 28.87 29.74 28.87 228,530 89,700 11.2
25/10/2019
28.87
 94,870 28.65 29.01 28.69 23,730 0 1.9
24/10/2019
28.65
 44,070 28.28 28.65 28.28 0 22,380 -1.8
23/10/2019
28.28
 83,400 28.43 28.61 28.21 15,640 14,000 0.1
22/10/2019
28.43
 268,960 29.45 29.45 28.36 130,940 131,590 -0.1
21/10/2019
29.45
 33,830 29.34 29.45 29.01 41,400 0 3.3
18/10/2019
29.34
 184,460 29.20 29.74 29.05 0 6,830 -0.5
17/10/2019
29.20
 131,200 29.27 29.45 28.98 1,790 10,000 -0.7
16/10/2019
29.27
 150,820 29.05 29.27 29.01 70,090 20 5.6
15/10/2019
29.05
 156,910 28.83 29.05 28.65 66,010 83,010 -1.3
14/10/2019
28.83
 150,190 28.80 29.23 28.72 52,470 94,630 -3.3
11/10/2019
28.80
 251,890 28.50 29.20 28.36 0 216,000 -16.9
10/10/2019
28.50
 291,450 28.28 28.72 28.25 0 244,590 -19.1
09/10/2019
28.28
 289,100 28.65 28.80 28.21 15,480 176,630 -12.6
08/10/2019
28.65
 245,050 29.20 29.20 28.65 35,460 45,720 -0.8
07/10/2019
29.20
 232,340 29.74 29.78 29.01 101,770 86,750 1.2
04/10/2019
29.74
 159,180 30.26 30.29 29.74 2,260 51,980 -4.1
03/10/2019
30.26
 123,480 30.26 30.29 29.78 0 0 0
02/10/2019
30.26
 160,460 30.51 30.55 30.11 15,490 0 1.3
01/10/2019
30.51
 194,870 29.71 30.51 29.85 38,440 3,390 2.9
30/09/2019
29.71
 259,930 28.83 29.89 28.83 15,250 24,270 -0.8
27/09/2019
28.83
 92,060 28.91 29.16 28.72 2,250 1,060 0.1
26/09/2019
28.91
 53,590 28.83 29.12 28.87 13,760 2,240 0.9
25/09/2019
28.83
 45,250 29.01 29.05 28.83 6,310 0 0.5
24/09/2019
29.01
 58,350 29.09 29.09 28.87 35,200 35,380 -0.0
23/09/2019
29.09
 90,900 29.01 29.09 28.72 36,610 48,600 -0.9
20/09/2019
29.01
 129,670 29.20 29.23 28.83 94,110 88,230 0.5
19/09/2019
29.20
 97,970 28.91 29.34 28.83 32,230 0 2.6
18/09/2019
28.91
 111,120 28.83 29.01 28.76 73,710 260 5.8
17/09/2019
28.83
 118,970 28.47 28.87 28.36 70,010 2,580 5.3
16/09/2019
28.47
 155,580 29.09 29.09 28.47 81,500 72,960 0.7
13/09/2019
29.09
 126,380 28.32 29.12 28.28 28,510 0 2.3
12/09/2019
28.32
 86,520 28.10 28.61 28.07 0 260 -0.0
11/09/2019
28.10
 172,050 29.20 29.20 27.92 3,190 76,500 -5.7
10/09/2019
29.20
 155,620 29.49 29.49 28.80 92,380 83,420 0.7
09/09/2019
29.49
 50,880 29.12 29.56 28.87 0 0 0
06/09/2019
29.12
 44,050 28.98 29.20 28.83 2,940 0 0.2
05/09/2019
28.98
 64,170 29.20 29.23 28.65 2,280 27,330 -2.0
04/09/2019
29.20
 292,750 28.69 29.45 28.03 13,170 87,980 -5.9
03/09/2019
28.69
 29,320 29.27 29.27 28.47 1,660 11,860 -0.8
30/08/2019
29.27
 203,080 28.47 29.27 27.77 18,040 105,590 -6.8
29/08/2019
28.47
 273,420 28.47 28.58 27.37 1,710 52,000 -3.8
28/08/2019
28.47
 173,460 29.34 29.53 28.47 410 77,010 -6.1
27/08/2019
29.34
 250,950 29.16 29.56 28.98 79,700 88,520 -0.7
26/08/2019
29.16
 203,330 30.22 30.22 29.16 2,440 2,840 -0.0
23/08/2019
30.22
 61,830 30.07 30.44 30.04 110 340 -0.0
22/08/2019
30.07
 104,170 30.15 30.33 30.04 0 46,760 -3.9
21/08/2019
30.15
 227,740 30.18 30.44 30.15 5,130 166,730 -13.4
20/08/2019
30.18
 81,220 30.29 30.80 30.11 4,500 50,000 -3.8
19/08/2019
30.29
 138,440 30.29 31.02 30.00 24,310 55,560 -2.6
16/08/2019
30.29
 129,950 30.66 30.66 30.22 19,850 59,310 -3.3
15/08/2019
30.66
 96,320 30.47 30.69 30.00 2,100 18,100 -1.3
14/08/2019
30.47
 81,750 30.95 30.95 30.47 1,630 36,430 -2.9
13/08/2019
30.95
 75,720 31.13 31.20 30.55 3,520 600 0.2
12/08/2019
31.13
 76,170 31.02 31.17 30.77 50,120 2,000 4.1
09/08/2019
31.02
 95,390 30.47 31.02 30.47 20,100 13,090 0.6
08/08/2019
30.47
 184,160 30.18 30.51 29.89 110 59,790 -4.9
07/08/2019
30.18
 304,710 31.39 31.42 30.00 14,080 84,620 -6.0
06/08/2019
31.39
 121,530 31.75 31.75 31.13 200 900 -0.1
05/08/2019
31.75
 179,280 32.48 32.85 31.75 28,500 40,310 -1.0
02/08/2019
32.48
 124,670 32.59 32.85 32.12 27,240 13,680 1.2
01/08/2019
32.59
 109,510 32.45 32.81 32.12 1,120 32,590 -2.8
31/07/2019
32.45
 132,000 32.23 32.56 32.15 37,310 29,130 0.7
30/07/2019
32.23
 156,760 31.86 32.48 31.93 18,820 300 1.6
29/07/2019
31.86
 95,950 32.08 32.23 31.68 4,300 0 0.4
26/07/2019
32.08
 118,270 32.26 32.26 32.04 53,890 4,670 4.3
25/07/2019
32.26
 237,650 32.30 32.30 32.04 2,300 1,120 0.1
24/07/2019
32.30
 175,110 32.77 32.85 32.19 11,330 420 1.0
23/07/2019
32.77
 251,780 33.03 33.39 32.59 68,600 38,090 2.8
22/07/2019
33.03
 203,980 33.21 33.25 32.41 82,240 5,390 6.9
19/07/2019
33.21
 172,930 33.50 33.61 33.14 33,210 17,660 1.4
18/07/2019
33.50
 197,800 33.29 33.65 32.96 71,620 1,000 6.5
17/07/2019
33.29
 432,030 32.52 33.29 32.63 147,140 101,000 4.2
16/07/2019
32.52
 151,160 32.77 33.07 32.52 25,180 10,100 1.3
15/07/2019
32.77
 117,120 32.66 32.92 32.48 48,430 36,340 1.1
12/07/2019
32.66
 384,580 32.12 32.74 31.86 129,810 109,080 1.8

Chính sách bảo mật | Điều khoản sử dụng |