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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |