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)
11/07/2019
32.12
 118,080 32.12 32.12 31.90 63,200 4,030 5.2
10/07/2019
32.12
 69,640 32.12 32.26 31.93 15,350 1,000 1.3
09/07/2019
32.12
 176,480 31.97 32.23 31.64 51,160 23,810 2.4
08/07/2019
31.97
 117,320 32.12 32.26 31.86 226,190 163,400 5.5
05/07/2019
32.12
 180,120 31.57 32.19 31.39 198,000 128,500 6.1
04/07/2019
31.57
 121,680 31.24 31.68 31.31 66,420 55,000 1.0
03/07/2019
31.24
 143,810 31.57 31.57 31.13 3,920 67,610 -5.5
02/07/2019
31.57
 159,310 32.12 32.19 31.57 4,040 58,450 -4.8
01/07/2019
32.12
 140,810 32.12 32.48 31.83 200 36,350 -3.2
28/06/2019
32.12
 157,390 32.12 32.23 31.83 120,000 108,920 1.0
27/06/2019
32.12
 209,720 32.30 32.48 31.86 114,820 11,640 9.1
26/06/2019
32.30
 211,980 31.39 32.48 31.75 35,300 800 3.1
25/06/2019
31.39
 81,400 32.01 32.12 31.35 2,600 9,350 -0.6
24/06/2019
32.01
 109,810 31.75 32.01 31.68 2,860 20,000 -1.5
21/06/2019
31.75
 89,980 31.61 31.90 31.57 3,820 500 0.3
20/06/2019
31.61
 91,450 31.57 31.72 31.50 3,780 400 0.3
19/06/2019
31.57
 129,760 31.02 31.68 31.13 47,900 0 4.1
18/06/2019
31.02
 149,730 31.02 31.39 30.80 450 3,060 -0.2
17/06/2019
31.02
 128,360 31.13 31.57 30.99 850 45,100 -3.8
14/06/2019
31.13
 210,610 31.39 31.68 30.95 4,960 50,100 -3.9
13/06/2019
31.39
 196,460 31.93 32.15 31.02 5,240 54,000 -4.2
12/06/2019
31.93
 107,990 31.93 32.26 31.93 25,000 1,760 2.0
11/06/2019
31.93
 143,410 31.97 32.30 31.83 1,010 2,800 -0.2
10/06/2019
31.97
 452,580 33.07 33.14 31.97 5,990 100,440 -8.4
07/06/2019
33.07
 98,230 32.99 33.21 32.88 5,440 0 0.5
06/06/2019
32.99
 274,390 32.52 33.21 32.48 100,760 4,600 8.7
05/06/2019
32.52
 228,680 32.45 32.77 32.45 85,930 0 7.7
04/06/2019
32.45
 259,670 32.12 32.66 31.86 34,110 47,300 -1.2
03/06/2019
32.12
 490,070 33.21 33.21 32.12 4,850 19,160 -1.3
31/05/2019
33.21
 597,470 34.12 34.12 33.10 35,300 0 3.3
30/05/2019
34.12
 387,700 34.85 34.85 34.12 4,850 0 0.5
29/05/2019
34.85
 845,980 35.04 35.51 34.85 100,020 12,760 8.4
28/05/2019
35.04
 766,800 33.94 35.04 33.87 117,940 28,560 8.6
27/05/2019
33.94
 243,600 34.01 34.49 33.83 50,350 13,940 3.4
24/05/2019
34.01
 496,670 34.12 34.78 33.98 51,200 87,600 -3.4
23/05/2019
34.12
 239,570 33.29 34.16 33.21 31,120 16,830 1.3
22/05/2019
33.29
 487,200 33.58 34.05 33.29 58,530 122,660 -5.9
21/05/2019
33.58
 378,040 33.07 33.87 33.10 3,910 77,070 -6.7
20/05/2019
33.07
 134,370 33.21 33.25 33.03 0 29,700 -2.7
17/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2019
33.21
 192,990 33.14 33.61 33.14 23,570 44,520 -1.9
16/05/2019
33.14
 353,580 33.46 33.82 33.07 27,300 119,460 -8.6
15/05/2019
33.46
 312,910 32.75 33.53 32.89 0 90,920 -8.5
14/05/2019
32.75
 148,170 32.28 32.75 32.14 1,760 39,740 -3.4
13/05/2019
32.28
 266,210 32.07 32.64 32.10 35,200 201,380 -15.0
10/05/2019
32.07
 123,590 32.00 32.28 31.92 760 74,150 -6.6
09/05/2019
32.00
 110,810 31.96 32.28 31.96 11,890 44,280 -2.9
08/05/2019
31.96
 139,930 32.14 32.14 31.64 4,100 16,250 -1.1
07/05/2019
32.14
 101,120 32.21 32.71 32.10 0 34,640 -3.1
06/05/2019
32.21
 267,900 32.67 32.67 31.96 31,110 44,570 -1.2
03/05/2019
32.67
 125,080 33.10 33.50 32.67 1,000 0 0.1
02/05/2019
33.10
 204,140 33.50 33.57 32.96 58,980 59,840 -0.1
26/04/2019
33.50
 300,840 32.85 33.85 33.14 7,000 79,950 -6.8
25/04/2019
32.85
 83,200 32.89 33.17 32.75 6,060 16,430 -1.0
24/04/2019
32.89
 148,310 32.78 33.17 32.85 9,280 850 0.8
23/04/2019
32.78
 338,480 32.67 33.42 32.71 86,800 145,000 -5.4
22/04/2019
32.67
 238,840 33.85 33.85 32.64 10,000 0 0.9
19/04/2019
33.85
 135,280 33.89 34.39 33.85 2,300 990 0.1
18/04/2019
33.89
 136,130 33.71 34.03 33.42 34,440 0 3.3
17/04/2019
33.71
 150,910 34.25 34.46 33.57 32,780 4,000 2.7
16/04/2019
34.25
 430,260 33.67 34.71 33.28 48,140 19,390 2.7
12/04/2019
33.67
 125,670 33.57 33.78 33.28 40 0 0.0
11/04/2019
33.57
 183,750 33.07 33.71 33.10 3,210 200 0.3
10/04/2019
33.07
 234,410 32.50 33.32 32.25 6,300 47,830 -3.8
09/04/2019
32.50
 171,440 31.96 32.67 31.96 10,620 266,960 -22.9
08/04/2019
31.96
 126,160 32.14 32.17 31.89 1,200 68,000 -6.0
05/04/2019
32.14
 68,700 32.21 32.21 31.96 1,300 119,000 -10.5
04/04/2019
32.21
 133,170 31.78 32.21 31.78 8,550 86,160 -6.9
03/04/2019
31.78
 108,910 32.32 32.42 31.75 5,400 65,070 -5.3
02/04/2019
32.32
 204,370 31.67 32.64 32.07 130,070 27,900 9.3
01/04/2019
31.67
 57,770 32.07 32.14 31.60 145,930 156,620 -1.0
29/03/2019
32.07
 228,620 32.50 32.75 31.78 108,000 244,510 -12.3
28/03/2019
32.50
 210,500 31.42 32.50 30.93 1,530 62,700 -5.5
27/03/2019
31.42
 54,870 30.78 31.60 31.00 900 14,980 -1.2
26/03/2019
30.78
 111,250 31.10 31.39 30.64 3,500 22,980 -1.7
25/03/2019
31.10
 205,860 32.03 32.03 30.35 27,720 28,430 -0.1
22/03/2019
32.03
 82,820 32.39 32.50 32.03 8,000 14,800 -0.6
21/03/2019
32.39
 159,100 32.14 33.21 32.17 82,600 29,070 4.9
20/03/2019
32.14
 152,090 32.25 32.42 32.03 21,000 33,170 -1.1
19/03/2019
32.25
 250,610 33.10 33.21 32.25 1,620 118,290 -10.6
18/03/2019
33.10
 160,110 32.60 33.10 32.60 38,440 180 3.5
15/03/2019
32.60
 135,830 32.57 33.03 32.32 4,670 30,000 -2.3
14/03/2019
32.57
 374,970 33.32 33.32 32.39 12,500 102,000 -8.2
13/03/2019
33.32
 137,370 32.85 33.46 32.60 1,860 50 0.2
12/03/2019
32.85
 266,850 32.92 33.53 32.85 42,700 53,270 -0.9
11/03/2019
32.92
 340,130 33.78 33.78 32.75 2,010 75,530 -6.8
08/03/2019
33.78
 329,680 34.64 34.64 33.78 4,670 0 0.4
07/03/2019
34.64
 294,490 35.25 35.32 34.64 500 100,410 -9.8
06/03/2019
35.25
 137,730 35.03 35.46 34.71 80 0 0.0
05/03/2019
35.03
 465,320 34.46 35.53 34.46 8,240 8,220 0.0
04/03/2019
34.46
 225,860 34.28 34.46 33.60 530 17,080 -1.6
01/03/2019
34.28
 135,970 33.92 34.50 33.92 150 0 0.0
28/02/2019
33.92
 187,830 34.71 34.71 33.75 5,300 200 0.5
27/02/2019
34.71
 191,210 34.67 34.82 34.42 26,340 430 2.5
26/02/2019
34.67
 508,360 33.75 34.82 33.89 64,990 7,100 5.6
25/02/2019
33.75
 215,980 32.71 34.17 32.71 710 5,300 -0.4
22/02/2019
32.71
 122,670 33.00 33.35 32.67 400 300 0.0
21/02/2019
33.00
 228,770 33.03 33.35 32.53 500 81,900 -7.5
20/02/2019
33.03
 162,840 33.50 33.57 33.00 530 24,630 -2.2
19/02/2019
33.50
 153,540 33.96 34.17 33.50 1,200 27,900 -2.5
18/02/2019
33.96
 77,690 34.21 34.42 33.82 700 3,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |