CTCP Vĩnh Hoàn (vhc)

48.15
0.10
(0.21%)
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)
23/10/2020
29.79
 612,590 28.79 29.87 28.79 0 0 0
22/10/2020
28.93
 964,220 30.01 30.01 28.72 0 0 0
21/10/2020
30.08
 705,230 30.30 30.66 29.76 0 0 0
20/10/2020
30.66
 256,090 30.37 30.83 30.15 0 0 0
19/10/2020
30.87
 503,420 31.16 31.16 30.80 0 0 0
16/10/2020
31.09
 565,900 30.73 31.09 30.37 0 0 0
15/10/2020
30.58
 364,100 30.30 30.58 30.01 0 0 0
14/10/2020
30.51
 281,120 30.58 30.69 30.51 0 0 0
13/10/2020
30.44
 385,250 30.08 30.44 29.72 0 0 0
12/10/2020
29.94
 590,930 29.87 30.22 29.43 0 0 0
09/10/2020
29.87
 543,750 30.58 30.66 29.83 0 0 0
08/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2020
30.73
 339,100 30.94 31.23 30.22 0 0 0
07/10/2020
30.91
 477,370 30.74 31.32 30.67 0 0 0
06/10/2020
30.98
 649,350 30.39 31.28 30.39 0 0 0
05/10/2020
30.29
 282,770 30.01 30.39 30.01 0 0 0
02/10/2020
30.01
 398,110 30.19 30.46 29.64 0 0 0
01/10/2020
30.19
 563,390 30.22 30.53 30.12 0 0 0
30/09/2020
30.05
 503,990 30.08 30.22 29.50 0 0 0
29/09/2020
30.05
 497,080 30.05 30.39 30.05 0 0 0
28/09/2020
30.05
 485,060 30.29 30.29 29.98 0 0 0
25/09/2020
29.95
 1,188,740 30.05 30.43 29.64 0 0 0
24/09/2020
29.36
 873,350 29.50 29.71 29.05 0 0 0
23/09/2020
29.50
 611,660 29.50 29.77 29.36 0 0 0
22/09/2020
29.47
 702,100 29.02 29.64 28.51 0 0 0
21/09/2020
29.09
 730,820 29.09 29.33 28.99 0 0 0
18/09/2020
29.02
 816,310 28.03 29.12 28.03 0 0 0
17/09/2020
28.30
 410,130 28.44 28.61 27.99 0 0 0
16/09/2020
28.44
 307,390 28.40 28.61 28.37 0 0 0
15/09/2020
28.61
 651,890 28.71 28.95 28.54 0 0 0
14/09/2020
28.71
 732,620 28.37 28.88 28.16 0 0 0
11/09/2020
28.20
 751,890 27.79 28.27 27.54 0 0 0
10/09/2020
27.92
 587,880 28.54 28.68 27.92 0 0 0
09/09/2020
28.27
 494,250 28.06 28.27 27.79 0 0 0
08/09/2020
28.33
 430,700 28.13 28.47 27.79 0 0 0
07/09/2020
28.13
 1,065,380 28.13 29.23 27.99 0 0 0
04/09/2020
27.96
 1,586,460 26.45 28.06 26.45 0 0 0
03/09/2020
26.82
 995,720 26.76 27.03 26.69 0 0 0
01/09/2020
26.55
 330,470 26.10 26.65 26.00 0 0 0
31/08/2020
26.14
 649,980 26.55 26.62 26.07 0 0 0
28/08/2020
26.55
 611,180 26.96 27.41 26.48 0 0 0
27/08/2020
26.93
 275,210 26.69 27.03 26.69 0 0 0
26/08/2020
26.69
 681,320 26.76 27.03 26.48 0 0 0
25/08/2020
26.79
 815,400 26.69 27.13 26.62 0 0 0
24/08/2020
26.48
 502,600 26.76 26.76 26.45 0 0 0
21/08/2020
26.55
 1,503,450 25.76 26.55 25.69 0 0 0
20/08/2020
25.59
 385,200 25.59 25.73 25.35 0 0 0
19/08/2020
25.59
 242,370 25.52 25.80 25.38 0 0 0
18/08/2020
25.38
 432,890 25.04 25.59 25.04 0 0 0
17/08/2020
25.21
 223,770 25.21 25.28 24.87 0 0 0
14/08/2020
25.25
 581,920 25.56 25.62 25.11 0 0 0
13/08/2020
25.56
 420,890 25.11 25.62 25.11 0 0 0
12/08/2020
25.11
 421,590 25.25 25.32 24.97 0 0 0
11/08/2020
25.32
 253,740 25.21 25.35 24.97 0 0 0
10/08/2020
25.32
 497,720 25.38 25.59 25.18 0 0 0
07/08/2020
25.18
 701,010 24.63 25.28 24.56 0 0 0
06/08/2020
24.53
 382,090 24.35 24.84 24.15 0 0 0
05/08/2020
24.53
 298,380 24.49 24.97 24.42 0 0 0
04/08/2020
24.39
 715,660 23.67 24.49 23.60 0 0 0
03/08/2020
23.53
 406,190 23.33 24.01 23.26 0 0 0
31/07/2020
23.39
 357,430 23.02 23.91 23.02 0 0 0
30/07/2020
23.87
 217,430 23.81 24.05 23.67 0 0 0
29/07/2020
23.81
 655,330 23.33 23.91 22.61 0 0 0
28/07/2020
24.29
 606,570 22.85 24.39 22.85 0 0 0
27/07/2020
22.81
 852,230 23.39 24.42 22.81 0 0 0
24/07/2020
24.53
 1,150,140 26.07 26.17 24.35 0 0 0
23/07/2020
26.17
 652,380 25.80 26.41 25.66 0 0 0
22/07/2020
25.66
 382,430 26.04 26.07 25.52 0 0 0
21/07/2020
25.93
 365,410 26.34 26.41 25.73 0 0 0
20/07/2020
26.14
 584,510 26.14 27.03 26.14 0 0 0
17/07/2020
26.72
 409,250 26.48 26.89 26.48 0 0 0
16/07/2020
26.48
 398,420 26.96 26.96 26.41 0 0 0
15/07/2020
26.86
 974,220 26.41 27.10 26.28 0 0 0
14/07/2020
26.21
 761,480 25.62 26.41 25.59 0 0 0
13/07/2020
25.86
 452,430 26.34 26.34 25.80 0 0 0
10/07/2020
26.07
 436,690 26.07 26.38 25.80 0 0 0
09/07/2020
26.28
 1,444,800 24.87 26.28 24.87 0 0 0
08/07/2020
24.73
 245,050 24.59 24.97 24.59 0 0 0
07/07/2020
24.73
 338,300 25.04 25.21 24.73 0 0 0
06/07/2020
25.04
 226,990 24.90 25.25 24.70 0 0 0
03/07/2020
24.84
 316,900 25.38 25.52 24.84 0 0 0
02/07/2020
25.04
 332,210 24.70 25.28 24.08 0 0 0
01/07/2020
24.35
 399,580 24.01 24.90 23.67 0 0 0
30/06/2020
24.08
 626,520 24.29 24.63 22.98 0 0 0
29/06/2020
24.15
 570,400 24.70 25.04 23.81 0 0 0
26/06/2020
25.21
 202,670 26.00 26.07 25.04 0 0 0
25/06/2020
25.73
 290,150 24.77 25.73 24.39 0 0 0
24/06/2020
25.32
 263,110 25.80 25.93 25.25 0 0 0
23/06/2020
25.93
 412,990 26.07 26.07 25.52 0 0 0
22/06/2020
26.21
 440,810 26.41 26.69 26.04 0 0 0
19/06/2020
26.24
 749,890 25.80 26.76 25.80 0 0 0
18/06/2020
25.62
 342,060 24.84 25.66 24.49 0 0 0
17/06/2020
25.18
 282,930 25.86 25.86 24.70 0 0 0
16/06/2020
24.90
 448,080 24.01 24.90 23.67 0 0 0
15/06/2020
23.29
 784,760 24.35 24.46 23.29 0 0 0
12/06/2020
24.49
 816,720 23.29 24.77 23.29 0 0 0
11/06/2020
24.84
 1,312,470 26.00 26.48 24.84 0 0 0
10/06/2020
26.31
 1,095,310 26.55 26.89 25.90 0 0 0
09/06/2020
27.13
 847,390 27.96 27.96 26.96 0 0 0
08/06/2020
27.27
 1,458,640 26.07 27.30 25.93 0 0 0
05/06/2020
25.52
 1,852,290 24.01 25.59 23.81 0 0 0

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