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)
19/09/2018
31.50
 64,050 31.50 31.61 30.87 100 14,150 -1.3
18/09/2018
31.50
 139,180 31.50 31.64 30.63 48,960 84,620 -3.2
17/09/2018
31.50
 273,120 30.10 31.85 30.84 19,890 110,930 -8.2
14/09/2018
30.10
 175,290 29.72 30.80 29.40 122,350 148,540 -2.2
13/09/2018
29.72
 69,530 29.72 30.17 29.40 19,000 18,400 0.0
12/09/2018
29.72
 285,360 28.28 29.79 28.35 98,770 136,650 -3.2
11/09/2018
28.28
 65,780 28.60 28.67 28.28 23,000 27,550 -0.4
10/09/2018
28.60
 53,010 28.46 28.88 28.14 17,960 13,180 0.4
07/09/2018
28.46
 118,960 28.70 29.26 27.76 39,350 25,000 1.2
06/09/2018
28.70
 104,560 27.76 28.84 28.00 30,430 21,350 0.7
05/09/2018
27.76
 108,720 27.65 28.74 27.69 70,100 61,330 0.7
04/09/2018
27.65
 109,240 26.95 28.00 26.32 7,930 6,880 0.1
31/08/2018
26.95
 307,280 26.95 27.48 26.60 86,260 190,410 -8.1
30/08/2018
26.95
 188,680 25.55 26.95 25.38 61,390 26,480 2.6
29/08/2018
25.55
 47,900 25.06 25.55 24.92 0 24,060 -1.7
28/08/2018
25.06
 66,620 25.45 25.45 25.03 800 24,070 -1.7
27/08/2018
25.45
 67,410 25.73 25.73 25.06 40 200 -0.0
24/08/2018
25.73
 52,690 26.08 26.08 25.20 0 23,060 -1.7
23/08/2018
26.08
 76,190 25.59 26.08 25.06 31,200 27,500 0.3
22/08/2018
25.59
 131,460 26.78 26.78 25.59 1,310 61,300 -4.5
21/08/2018
26.78
 36,590 26.53 26.92 26.25 3,800 0 0.3
20/08/2018
26.53
 64,840 25.76 26.53 25.73 12,210 0 0.9
17/08/2018
25.76
 113,260 25.66 26.60 25.66 22,800 9,300 1.0
16/08/2018
25.66
 100,380 25.20 26.01 24.92 42,280 1,700 3.0
15/08/2018
25.20
 107,580 24.75 26.04 24.75 31,950 2,800 2.1
14/08/2018
24.75
 111,520 24.75 25.06 24.33 250 0 0.0
13/08/2018
24.75
 64,220 24.19 24.99 24.15 0 33,200 -2.3
10/08/2018
24.19
 101,580 24.15 24.36 23.63 0 400 -0.0
09/08/2018
24.15
 193,360 25.38 25.83 24.15 2,400 101,810 -7.3
08/08/2018
25.38
 109,830 26.08 26.08 25.38 0 16,310 -1.2
07/08/2018
26.08
 148,430 26.46 27.13 25.90 4,000 44,170 -3.0
06/08/2018
26.46
 143,320 25.90 27.30 26.46 0 12,180 -0.9
03/08/2018
25.90
 192,050 24.82 25.97 24.78 0 35,820 -2.6
02/08/2018
24.82
 130,380 25.20 25.52 24.75 0 10,890 -0.8
01/08/2018
25.20
 132,100 24.57 25.38 24.57 1,600 10,050 -0.6
31/07/2018
24.57
 76,540 24.61 25.20 24.19 700 0 0.0
30/07/2018
24.61
 73,380 24.26 24.85 23.98 3,390 240 0.2
27/07/2018
24.26
 110,740 24.43 25.55 24.15 0 250,530 -18.0
26/07/2018
24.43
 227,380 24.85 24.96 24.15 1,800 0 0.1
25/07/2018
24.85
 363,880 24.64 25.55 24.40 24,410 5,000 1.4
24/07/2018
24.64
 619,930 23.10 24.68 23.10 5,500 48,360 -3.0
23/07/2018
23.10
 145,690 21.95 23.10 22.05 0 0 0
20/07/2018
21.95
 100,530 22.05 22.05 21.35 1,640 110 0.1
19/07/2018
22.05
 101,840 22.30 22.40 21.98 300 1,500 -0.1
18/07/2018
22.30
 124,070 22.26 23.10 22.30 0 2,000 -0.1
17/07/2018
22.26
 300,720 20.83 22.26 20.83 7,600 55,030 -3.0
16/07/2018
20.83
 80,020 20.76 21.18 20.65 100 0 0.0
13/07/2018
20.76
 93,870 20.58 21.25 20.76 6,110 0 0.4
12/07/2018
20.58
 134,710 19.95 20.76 20.13 1,000 2,030 -0.1
11/07/2018
19.95
 280,340 19.50 20.13 19.25 28,600 2,910 1.4
10/07/2018
19.50
 78,170 19.95 20.30 19.50 28,400 16,000 0.7
09/07/2018
19.95
 42,940 19.99 20.48 19.60 70,860 67,000 0.2
06/07/2018
19.99
 65,330 19.04 19.99 18.87 4,300 500 0.2
05/07/2018
19.04
 95,180 19.78 19.88 18.94 220 0 0.0
04/07/2018
19.78
 76,530 19.46 19.95 19.25 0 8,500 -0.5
03/07/2018
19.46
 199,400 20.13 20.90 19.46 86,910 135,600 -2.8
02/07/2018
20.13
 104,780 20.55 20.55 19.85 8,900 4,130 0.3
29/06/2018
20.55
 96,370 20.93 21.25 20.30 35,580 2,710 2.0
28/06/2018
20.93
 73,860 21.35 21.35 20.51 2,020 0 0.1
27/06/2018
21.35
 140,630 20.90 21.67 20.83 59,830 7,610 3.2
26/06/2018
20.90
 117,390 20.30 21.35 20.30 1,200 530 0.0
25/06/2018
20.30
 58,180 20.13 20.48 19.95 0 0 0
22/06/2018
20.13
 68,180 19.71 20.23 19.43 10,530 0 0.6
21/06/2018
19.71
 60,060 20.30 20.34 19.60 1,160 2,100 -0.1
20/06/2018
20.30
 80,060 19.88 20.55 19.99 600 2,370 -0.1
19/06/2018
19.88
 225,220 20.48 20.48 19.32 24,330 2,720 1.2
18/06/2018
20.48
 138,870 21.88 21.91 20.48 900 50 0.1
15/06/2018
21.88
 102,750 21.88 22.33 21.46 570 830 -0.0
14/06/2018
21.88
 156,670 21.07 22.05 21.07 50,490 1,800 3.0
13/06/2018
21.07
 105,210 20.72 21.35 20.55 41,370 38,500 0.2
12/06/2018
20.72
 320,470 20.55 21.32 20.13 60,600 114,050 -3.2
11/06/2018
20.55
 223,900 21.14 21.53 20.48 3,380 38,000 -2.1
08/06/2018
21.14
 309,970 22.58 22.75 21.11 20,740 41,390 -1.2
07/06/2018
22.58
 624,270 21.70 23.21 21.39 475,280 88,000 24.7
06/06/2018
21.70
 526,310 21.14 22.05 21.18 360,440 74,110 17.8
05/06/2018
21.14
 528,950 19.78 21.14 19.78 350,100 800 20.6
04/06/2018
19.78
 379,430 18.59 19.78 18.59 134,720 1,000 7.4
01/06/2018
18.59
 278,480 18.48 19.15 18.48 231,880 172,000 3.2
31/05/2018
18.48
 239,330 17.82 18.48 17.68 62,610 6,000 3.0
30/05/2018
17.82
 238,730 17.78 18.03 17.64 53,830 50,310 0.2
29/05/2018
17.78
 104,370 17.19 18.20 17.19 1,100 0 0.1
28/05/2018
17.19
 549,720 18.31 18.52 17.19 142,260 3,320 7.1
25/05/2018
18.31
 613,360 17.96 18.94 17.85 166,600 90,320 4.0
24/05/2018
17.96
 410,790 17.64 18.38 17.47 144,000 53,580 4.7
23/05/2018
17.64
 352,480 17.50 17.68 17.15 95,110 1,550 4.7
22/05/2018
17.50
 339,050 18.20 18.20 17.15 69,010 0 3.5
21/05/2018
18.20
 172,880 17.96 18.52 18.13 21,000 0 1.1
18/05/2018
17.96
 252,820 17.85 18.34 17.89 100,500 38,850 3.2
17/05/2018
17.85
 193,850 17.85 18.55 17.85 34,380 26,740 0.4
16/05/2018
17.85
 520,640 18.73 18.73 17.61 71,460 79,680 -0.3
15/05/2018
18.73
 303,620 19.60 19.88 18.73 1,180 0 0.1
14/05/2018
19.60
 323,700 19.95 20.09 19.25 163,950 2,990 9.0
11/05/2018
19.95
 651,640 19.22 19.95 17.92 41,170 0 2.2
10/05/2018
19.22
 346,130 20.65 20.65 19.22 3,230 7,590 -0.2
09/05/2018
20.65
 234,250 20.41 20.97 19.99 86,710 50,000 2.2
08/05/2018
20.41
 247,900 19.46 20.41 19.53 23,390 0 1.3
07/05/2018
19.46
 320,790 19.32 19.92 19.25 6,860 230,100 -12.4
04/05/2018
19.32
 412,730 19.32 20.27 19.32 115,900 222,000 -5.9
03/05/2018
19.32
 617,250 20.30 20.79 19.08 25,940 142,000 -6.5
02/05/2018
20.30
 379,270 20.79 21.70 20.30 101,900 98,750 0.2

Chính sách bảo mật | Điều khoản sử dụng |