CTCP Vĩnh Hoàn (vhc)

48
-0.05
(-0.10%)
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)
22/03/2021
29.76
 928,600 30.15 30.15 29.65 0 0 0
19/03/2021
30.08
 743,100 30.44 30.44 30.08 0 0 0
18/03/2021
30.44
 969,200 30.83 30.87 30.15 0 0 0
17/03/2021
30.44
 753,600 30.55 30.58 30.30 0 0 0
16/03/2021
30.33
 652,900 30.48 30.73 30.15 0 0 0
15/03/2021
30.40
 1,079,500 30.55 30.87 30.08 0 0 0
12/03/2021
30.40
 949,800 30.66 30.80 30.15 0 0 0
11/03/2021
30.66
 1,116,800 30.87 30.87 30.55 0 0 0
10/03/2021
30.55
 1,336,800 30.15 30.58 29.94 0 0 0
09/03/2021
30.15
 1,431,500 30.51 30.69 30.01 0 0 0
08/03/2021
30.69
 1,094,300 31.23 31.30 30.51 0 0 0
05/03/2021
30.66
 2,153,100 30.01 31.01 29.87 0 0 0
04/03/2021
30.08
 2,492,300 30.15 31.30 29.87 0 0 0
03/03/2021
30.15
 2,105,600 29.58 30.15 29.36 0 0 0
02/03/2021
29.33
 1,549,600 29.15 29.58 28.79 0 0 0
01/03/2021
28.82
 1,357,000 28.72 29.04 28.00 0 0 0
26/02/2021
28.57
 540,300 28.03 28.72 28.03 0 0 0
25/02/2021
28.65
 872,400 28.93 29.43 28.07 0 0 0
24/02/2021
28.68
 1,006,100 28.00 28.72 27.86 0 0 0
23/02/2021
28.00
 880,200 28.14 28.36 27.93 0 0 0
22/02/2021
28.39
 1,023,000 28.90 29.00 28.29 0 0 0
19/02/2021
28.93
 846,700 28.14 29.40 28.00 0 0 0
18/02/2021
28.36
 1,065,400 27.86 28.82 27.50 0 0 0
17/02/2021
27.57
 828,400 26.56 27.64 26.56 0 0 0
09/02/2021
26.31
 620,500 26.31 26.49 25.74 0 0 0
08/02/2021
25.95
 1,030,900 25.95 26.71 24.80 0 0 0
05/02/2021
26.63
 661,600 26.56 26.92 26.49 0 0 0
04/02/2021
26.56
 723,100 26.92 27.14 26.53 0 0 0
03/02/2021
26.71
 1,142,600 25.85 27.10 25.70 0 0 0
02/02/2021
25.34
 1,174,100 25.85 25.85 24.88 0 0 0
01/02/2021
25.41
 1,374,600 27.28 27.50 25.38 0 0 0
29/01/2021
27.28
 1,215,100 25.34 28.21 25.34 0 0 0
28/01/2021
27.21
 1,719,600 27.35 28.00 27.21 0 0 0
27/01/2021
29.22
 1,288,600 29.61 30.33 29.08 0 0 0
26/01/2021
29.58
 1,034,200 30.51 30.55 29.47 0 0 0
25/01/2021
30.51
 2,185,700 29.94 31.09 29.79 0 0 0
22/01/2021
29.94
 2,410,100 29.79 30.80 29.43 0 0 0
21/01/2021
29.79
 1,411,200 29.72 30.08 29.29 0 0 0
20/01/2021
29.72
 1,183,200 30.30 30.51 28.72 0 0 0
19/01/2021
30.15
 2,415,600 31.23 32.02 28.97 0 0 0
18/01/2021
31.12
 2,054,600 30.51 31.16 30.30 0 0 0
15/01/2021
30.22
 1,737,700 30.55 30.87 30.15 0 0 0
14/01/2021
30.48
 1,597,700 30.87 30.91 30.30 0 0 0
13/01/2021
30.91
 1,598,000 31.30 31.41 30.87 0 0 0
12/01/2021
31.30
 1,666,000 31.16 31.55 30.51 0 0 0
11/01/2021
31.09
 2,692,000 30.15 31.23 29.76 0 0 0
08/01/2021
30.01
 1,428,500 30.01 30.48 29.87 0 0 0
07/01/2021
29.87
 1,664,800 29.58 30.15 29.15 0 0 0
06/01/2021
29.51
 3,356,600 30.12 30.19 29.43 0 0 0
05/01/2021
30.12
 1,172,300 29.87 30.33 29.87 0 0 0
04/01/2021
30.15
 1,936,900 30.15 30.33 29.90 0 0 0
31/12/2020
29.72
 1,336,680 29.36 30.12 29.15 0 0 0
30/12/2020
29.11
 1,327,260 29.11 29.58 29.11 0 0 0
29/12/2020
29.18
 2,386,940 29.65 29.79 29.11 0 0 0
28/12/2020
29.65
 1,697,030 30.19 30.22 29.58 0 0 0
25/12/2020
30.12
 1,073,050 29.36 30.15 29.18 0 0 0
24/12/2020
29.43
 1,159,320 30.08 30.30 29.00 0 0 0
23/12/2020
29.87
 1,573,820 30.01 30.51 29.69 0 0 0
22/12/2020
29.61
 1,248,970 29.36 30.44 29.15 0 0 0
21/12/2020
29.65
 2,215,760 30.48 30.51 29.15 0 0 0
18/12/2020
30.48
 2,772,350 31.62 31.88 29.94 0 0 0
17/12/2020
31.62
 3,628,260 32.45 32.81 31.44 0 0 0
16/12/2020
33.10
 1,095,240 33.53 33.60 32.95 0 0 0
15/12/2020
33.20
 2,083,900 32.45 34.03 32.31 0 0 0
14/12/2020
32.38
 1,428,280 32.45 32.95 32.31 0 0 0
11/12/2020
32.41
 643,110 32.59 32.59 32.20 0 0 0
10/12/2020
32.45
 738,680 32.81 33.10 32.45 0 0 0
09/12/2020
32.70
 1,771,550 32.23 33.02 32.06 0 0 0
08/12/2020
32.02
 595,410 31.80 32.16 31.80 0 0 0
07/12/2020
31.80
 377,790 31.80 32.02 31.59 0 0 0
04/12/2020
31.59
 955,990 31.95 32.49 31.52 0 0 0
03/12/2020
31.91
 821,760 32.20 32.20 31.59 0 0 0
02/12/2020
31.91
 977,630 32.09 32.31 31.59 0 0 0
01/12/2020
31.91
 635,380 31.59 32.34 31.59 0 0 0
30/11/2020
31.73
 732,820 32.38 32.38 31.23 0 0 0
27/11/2020
32.34
 829,660 32.38 32.74 32.27 0 0 0
26/11/2020
32.34
 625,600 32.56 32.56 32.23 0 0 0
25/11/2020
32.56
 510,290 32.56 32.95 32.56 0 0 0
24/11/2020
32.74
 1,104,890 32.27 33.74 32.31 111,400 368,500 -11.7
23/11/2020
32.27
 732,490 32.49 32.59 32.16 0 0 0
20/11/2020
32.49
 271,010 33.02 33.02 32.49 0 0 0
19/11/2020
33.02
 869,850 32.74 33.02 31.91 0 0 0
18/11/2020
32.41
 305,660 32.81 32.81 31.59 0 0 0
17/11/2020
32.52
 309,530 32.23 32.56 31.95 0 0 0
16/11/2020
31.95
 574,310 32.67 32.84 31.88 0 0 0
13/11/2020
32.67
 669,030 32.63 33.10 32.41 0 0 0
12/11/2020
32.63
 1,249,450 31.44 32.63 31.27 0 0 0
11/11/2020
31.44
 351,320 31.44 31.80 31.27 0 0 0
10/11/2020
31.30
 453,300 31.95 32.16 31.23 0 0 0
09/11/2020
31.59
 1,328,890 30.73 31.59 30.44 0 0 0
06/11/2020
30.22
 162,350 30.69 30.69 30.12 0 0 0
05/11/2020
30.69
 344,520 30.80 30.80 30.58 0 0 0
04/11/2020
30.58
 240,330 30.26 30.58 30.08 0 0 0
03/11/2020
30.01
 217,940 29.79 30.12 29.69 0 0 0
02/11/2020
29.79
 109,580 29.43 29.97 29.36 0 0 0
30/10/2020
29.36
 202,710 29.79 29.79 29.33 0 0 0
29/10/2020
29.36
 372,560 29.43 29.51 28.93 0 0 0
28/10/2020
29.51
 374,160 29.43 29.94 29.29 0 0 0
27/10/2020
29.97
 262,300 30.01 30.19 29.72 0 0 0
26/10/2020
30.19
 362,830 29.79 30.73 29.69 0 0 0

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