CTCP Vĩnh Hoàn (vhc)

48.35
0.30
(0.62%)
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)
12/08/2021
30.26
 1,390,200 30.15 30.55 29.90 0 0 0
11/08/2021
30.15
 1,552,600 30.80 31.23 30.15 0 0 0
10/08/2021
30.80
 2,381,900 30.73 31.19 30.30 0 0 0
09/08/2021
30.51
 1,789,300 29.79 30.66 29.65 0 0 0
06/08/2021
30.01
 974,300 30.33 30.37 29.87 0 0 0
05/08/2021
30.30
 1,709,000 29.26 30.66 29.26 0 0 0
04/08/2021
29.26
 1,931,200 28.82 29.58 28.50 0 0 0
03/08/2021
28.90
 1,574,500 29.08 29.29 28.79 0 0 0
02/08/2021
29.15
 1,387,700 29.26 29.51 28.90 0 0 0
30/07/2021
29.51
 1,205,700 29.43 29.83 29.40 0 0 0
29/07/2021
29.43
 1,005,900 29.79 29.87 29.36 0 0 0
28/07/2021
29.58
 765,700 29.11 29.94 29.00 0 0 0
27/07/2021
29.40
 1,387,300 30.01 30.12 29.26 0 0 0
26/07/2021
29.54
 1,253,300 28.21 29.65 27.86 0 0 0
23/07/2021
28.54
 1,123,100 29.08 29.29 28.54 0 0 0
22/07/2021
29.11
 2,049,400 27.35 29.11 27.35 0 0 0
21/07/2021
27.57
 709,600 28.14 28.14 27.28 0 0 0
20/07/2021
27.86
 1,117,000 26.56 27.86 26.20 0 0 0
19/07/2021
26.56
 1,790,700 26.35 27.07 25.85 0 0 0
16/07/2021
27.57
 703,300 28.00 28.14 27.50 0 0 0
15/07/2021
28.07
 788,100 27.25 28.07 26.96 0 0 0
14/07/2021
27.32
 695,100 28.14 28.36 26.78 0 0 0
13/07/2021
28.07
 879,500 26.89 28.07 26.56 0 0 0
12/07/2021
26.67
 2,614,900 28.00 28.00 26.24 0 0 0
09/07/2021
28.18
 1,454,300 28.65 29.08 28.00 0 0 0
08/07/2021
28.93
 1,076,900 30.08 30.08 28.57 0 0 0
07/07/2021
30.15
 2,189,100 29.00 30.15 27.28 0 0 0
06/07/2021
29.00
 2,771,100 30.94 31.23 29.00 0 0 0
05/07/2021
31.16
 2,257,300 31.95 32.27 30.73 0 0 0
02/07/2021
32.31
 1,319,500 32.31 32.99 32.31 0 0 0
01/07/2021
32.38
 1,511,500 32.84 32.99 32.23 0 0 0
30/06/2021
32.67
 1,656,400 32.63 33.38 32.59 0 0 0
29/06/2021
32.63
 1,669,500 32.84 33.38 32.31 0 0 0
28/06/2021
32.31
 1,650,300 31.30 32.41 31.30 0 0 0
25/06/2021
31.30
 2,553,600 31.95 32.31 31.23 0 0 0
24/06/2021
32.16
 933,200 33.24 33.38 32.16 0 0 0
23/06/2021
33.02
 1,864,900 33.02 33.38 30.87 0 0 0
22/06/2021
32.92
 2,021,600 32.81 33.46 32.38 0 0 0
21/06/2021
32.77
 1,835,600 33.67 33.85 32.74 0 0 0
18/06/2021
33.81
 1,790,600 34.10 34.42 33.60 0 0 0
17/06/2021
34.10
 3,429,200 32.59 34.46 32.16 0 0 0
16/06/2021
32.59
 1,757,300 32.67 33.24 32.31 0 0 0
15/06/2021
32.67
 3,016,900 32.02 33.24 32.02 0 0 0
14/06/2021
32.02
 2,340,600 31.88 32.38 31.44 0 0 0
11/06/2021
31.73
 3,294,400 32.45 32.63 31.44 0 0 0
10/06/2021
31.77
 5,221,700 29.72 31.77 29.65 0 0 0
09/06/2021
29.72
 1,363,600 30.01 30.01 29.08 0 0 0
08/06/2021
29.08
 1,430,100 29.87 30.33 29.08 0 0 0
07/06/2021
30.26
 1,919,600 29.79 30.51 29.79 0 0 0
04/06/2021
29.69
 2,099,900 29.29 29.83 29.26 0 0 0
03/06/2021
28.97
 2,023,700 28.14 29.08 27.86 0 0 0
02/06/2021
27.96
 1,521,100 28.36 28.36 27.78 0 0 0
01/06/2021
28.50
 840,400 28.57 28.72 28.43 0 0 0
31/05/2021
28.72
 1,257,000 29.15 29.18 28.36 0 0 0
28/05/2021
28.86
 1,516,700 28.86 29.00 28.43 0 0 0
27/05/2021
28.57
 1,791,500 28.29 29.08 28.11 0 0 0
26/05/2021
28.25
 823,900 28.07 28.43 28.07 0 0 0
25/05/2021
28.50
 753,200 28.29 28.72 28.29 0 0 0
24/05/2021
28.29
 923,100 28.72 28.93 28.21 0 0 0
21/05/2021
28.36
 2,082,200 27.21 28.72 27.21 0 0 0
20/05/2021
27.14
 770,400 27.28 27.28 26.92 0 0 0
19/05/2021
27.21
 459,200 27.25 27.39 27.14 0 0 0
18/05/2021
27.25
 696,600 27.28 27.42 27.14 0 0 0
17/05/2021
27.28
 1,000,500 26.78 27.42 26.42 0 0 0
14/05/2021
26.78
 597,200 27.28 27.32 26.71 0 0 0
13/05/2021
27.14
 584,800 27.42 27.42 27.07 0 0 0
12/05/2021
27.42
 1,417,400 26.20 27.50 26.20 0 0 0
11/05/2021
26.13
 926,300 25.70 26.71 25.67 0 0 0
10/05/2021
25.67
 747,400 25.85 25.85 25.49 0 0 0
07/05/2021
25.92
 725,700 26.20 26.28 25.81 0 0 0
06/05/2021
26.31
 840,600 25.99 26.42 25.74 0 0 0
05/05/2021
25.99
 563,000 25.99 26.20 25.95 0 0 0
04/05/2021
25.92
 473,500 25.92 26.06 25.49 0 0 0
29/04/2021
26.49
 519,300 26.49 26.53 26.24 0 0 0
28/04/2021
26.49
 623,200 25.85 26.49 25.81 0 0 0
27/04/2021
25.85
 300,600 25.99 26.06 25.70 0 0 0
26/04/2021
25.99
 431,600 26.56 26.56 25.85 0 0 0
23/04/2021
26.35
 637,500 25.63 26.49 25.27 0 0 0
22/04/2021
25.77
 766,900 26.56 26.56 25.77 0 0 0
20/04/2021
26.35
 742,100 26.42 26.89 26.20 0 0 0
19/04/2021
26.31
 602,400 25.92 26.56 25.92 0 0 0
16/04/2021
25.92
 1,423,700 26.85 26.85 25.77 0 0 0
15/04/2021
26.78
 1,301,200 27.42 27.64 26.63 0 0 0
14/04/2021
27.42
 1,022,200 27.57 27.71 27.35 0 0 0
13/04/2021
27.57
 824,800 27.86 27.96 27.53 0 0 0
12/04/2021
27.71
 2,159,000 28.11 28.14 27.60 0 0 0
09/04/2021
28.11
 745,800 28.32 28.32 28.00 0 0 0
08/04/2021
28.25
 606,200 28.29 28.36 28.03 0 0 0
07/04/2021
28.07
 639,900 28.21 28.21 28.03 0 0 0
06/04/2021
28.21
 655,900 28.36 28.43 28.14 0 0 0
05/04/2021
28.36
 836,700 28.72 28.72 28.11 0 0 0
02/04/2021
28.11
 743,800 28.79 28.79 28.07 0 0 0
01/04/2021
28.36
 488,400 27.86 28.36 27.86 0 0 0
31/03/2021
27.86
 713,800 27.82 28.07 27.71 0 0 0
30/03/2021
28.00
 750,000 28.14 28.25 27.89 0 0 0
29/03/2021
28.29
 482,800 28.14 28.43 27.78 0 0 0
26/03/2021
28.00
 806,900 27.57 28.21 27.28 0 0 0
25/03/2021
27.68
 1,129,300 27.93 28.43 27.57 0 0 0
24/03/2021
27.93
 1,534,500 28.72 28.93 27.28 0 0 0
23/03/2021
29.04
 1,651,800 29.69 29.69 28.79 0 0 0

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