CTCP Vĩnh Hoàn (vhc)

48.95
0.90
(1.87%)
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)
04/06/2020
23.94
 790,220 23.60 24.25 23.60 0 0 0
03/06/2020
23.60
 467,220 23.26 23.94 23.19 0 0 0
02/06/2020
23.26
 582,740 23.39 23.46 23.15 0 0 0
01/06/2020
23.29
 515,590 23.05 23.46 23.05 0 0 0
29/05/2020
23.05
 380,570 23.19 23.33 22.98 0 0 0
28/05/2020
23.26
 711,040 23.26 23.53 23.02 0 0 0
27/05/2020
23.26
 923,000 24.22 24.29 23.19 0 0 0
26/05/2020
24.18
 521,170 24.01 24.46 23.98 0 0 0
25/05/2020
24.01
 1,014,470 23.33 24.35 23.19 0 0 0
22/05/2020
23.19
 601,750 23.19 23.67 23.09 0 0 0
21/05/2020
23.12
 624,120 23.46 23.53 23.05 0 0 0
20/05/2020
23.39
 1,028,970 22.64 23.43 22.54 0 0 0
19/05/2020
22.64
 800,950 22.43 22.74 22.33 0 0 0
18/05/2020
22.13
 483,000 22.30 22.33 21.75 0 0 0
15/05/2020
22.13
 640,680 21.95 22.43 21.92 0 0 0
14/05/2020
21.95
 692,030 22.09 22.64 21.82 0 0 0
13/05/2020
22.37
 880,250 22.88 22.91 22.30 0 0 0
12/05/2020
22.85
 853,830 22.43 23.29 21.95 0 0 0
11/05/2020
22.40
 695,020 22.40 22.91 21.68 0 0 0
08/05/2020
22.02
 762,960 22.64 22.91 22.02 0 0 0
07/05/2020
22.02
 1,023,070 21.10 22.02 20.86 0 0 0
06/05/2020
20.58
 645,170 20.17 20.79 20.17 0 0 0
05/05/2020
20.17
 243,940 20.24 20.58 20.07 0 0 0
04/05/2020
20.20
 616,970 19.62 20.92 19.62 0 0 0
29/04/2020
20.38
 345,800 20.38 20.92 20.31 0 0 0
28/04/2020
20.31
 541,560 20.58 20.79 19.90 0 0 0
27/04/2020
20.00
 871,950 19.35 20.00 19.00 0 0 0
24/04/2020
18.69
 283,750 19.21 19.21 18.18 0 0 0
23/04/2020
18.93
 250,050 19.28 19.55 18.87 0 0 0
22/04/2020
18.93
 367,180 18.52 19.00 18.04 0 0 0
21/04/2020
18.87
 535,910 19.55 19.62 18.87 0 0 0
20/04/2020
19.90
 564,300 19.59 20.34 19.59 0 0 0
17/04/2020
19.69
 1,063,860 20.44 21.20 19.69 0 0 0
16/04/2020
20.03
 488,650 19.14 20.10 18.39 0 0 0
15/04/2020
19.21
 582,510 19.21 19.42 18.73 0 0 0
14/04/2020
18.73
 470,870 17.63 18.73 17.63 0 0 0
13/04/2020
17.63
 422,200 17.43 17.80 17.43 0 0 0
10/04/2020
17.80
 643,390 17.97 18.25 17.43 0 0 0
09/04/2020
18.39
 590,630 18.32 18.87 18.18 0 0 0
08/04/2020
18.32
 999,630 17.22 18.42 16.67 0 0 0
07/04/2020
17.22
 783,940 17.15 17.22 16.40 0 0 0
06/04/2020
16.12
 739,770 15.78 16.12 15.44 0 0 0
03/04/2020
15.09
 454,140 14.61 15.40 14.44 0 0 0
01/04/2020
14.61
 137,990 14.06 14.85 13.79 0 0 0
31/03/2020
14.06
 568,570 14.96 14.96 13.79 0 0 0
30/03/2020
14.48
 274,900 14.68 15.02 14.34 0 0 0
27/03/2020
15.30
 240,850 15.78 16.05 15.16 0 0 0
26/03/2020
15.78
 576,090 15.44 16.12 15.23 0 0 0
25/03/2020
15.09
 175,300 15.09 15.20 14.82 0 0 0
24/03/2020
14.48
 358,440 15.23 15.78 14.48 0 0 0
23/03/2020
15.37
 574,660 16.26 16.26 15.37 0 0 0
20/03/2020
16.50
 278,090 16.53 16.81 16.40 0 0 0
19/03/2020
16.50
 268,060 16.67 16.95 16.50 0 0 0
18/03/2020
16.95
 163,410 17.01 17.15 16.64 0 0 0
17/03/2020
16.64
 472,540 16.64 17.22 16.33 0 0 0
16/03/2020
16.84
 389,170 15.78 17.01 15.78 0 0 0
13/03/2020
16.12
 1,269,520 16.12 17.15 16.09 0 0 0
12/03/2020
17.29
 707,300 17.84 17.91 17.29 0 0 0
11/03/2020
18.56
 390,690 19.90 20.51 18.56 0 0 0
10/03/2020
19.90
 247,410 19.79 20.48 19.31 0 0 0
09/03/2020
20.48
 404,540 20.58 21.54 20.48 0 0 0
06/03/2020
21.99
 187,990 21.99 22.09 21.85 0 0 0
05/03/2020
21.99
 163,510 22.50 22.64 21.99 0 0 0
04/03/2020
22.23
 155,530 22.98 23.05 22.09 0 0 0
03/03/2020
22.98
 219,190 22.26 23.12 22.26 0 0 0
02/03/2020
22.26
 195,560 20.92 22.50 20.92 0 0 0
28/02/2020
21.27
 151,160 21.27 21.58 21.13 0 0 0
27/02/2020
21.58
 173,870 21.88 22.02 21.47 0 0 0
26/02/2020
21.95
 147,940 22.09 22.16 21.61 0 0 0
25/02/2020
22.16
 262,590 21.95 22.37 21.61 0 0 0
24/02/2020
22.47
 402,660 22.78 23.87 22.47 0 0 0
21/02/2020
24.15
 270,810 23.63 24.35 23.63 0 0 0
20/02/2020
23.63
 204,710 23.74 23.84 23.33 0 0 0
19/02/2020
23.63
 98,080 23.77 24.01 23.60 0 0 0
18/02/2020
23.77
 138,480 23.33 24.01 23.22 0 0 0
17/02/2020
23.12
 102,360 24.01 24.01 23.12 0 0 0
14/02/2020
24.01
 104,090 24.56 24.56 24.01 0 0 0
13/02/2020
24.70
 174,520 25.38 25.42 24.59 0 0 0
12/02/2020
23.84
 330,090 22.30 23.84 22.30 0 0 0
11/02/2020
22.30
 162,320 22.74 23.05 22.02 0 0 0
10/02/2020
23.05
 53,490 22.98 23.46 22.64 0 0 0
07/02/2020
23.67
 93,120 23.33 24.22 23.33 0 0 0
06/02/2020
23.46
 136,820 23.46 23.46 22.30 0 0 0
05/02/2020
22.30
 122,720 21.92 22.37 21.54 0 0 0
04/02/2020
21.27
 165,040 22.30 22.30 21.20 0 0 0
03/02/2020
22.30
 253,500 22.30 23.33 22.30 0 0 0
31/01/2020
23.94
 217,960 25.25 25.73 23.94 0 0 0
30/01/2020
25.73
 177,660 26.34 27.10 25.38 0 0 0
22/01/2020
27.17
 96,220 26.76 27.30 26.34 0 0 0
21/01/2020
26.41
 321,870 26.69 26.69 26.17 0 0 0
20/01/2020
26.69
 38,430 26.69 26.69 26.34 0 0 0
17/01/2020
26.41
 78,530 27.10 27.10 26.34 0 0 0
16/01/2020
26.82
 81,090 27.24 27.24 26.48 0 0 0
15/01/2020
27.24
 79,180 27.10 27.58 26.76 0 0 0
14/01/2020
27.44
 155,550 27.27 27.65 26.76 0 0 0
13/01/2020
27.44
 82,480 28.13 28.13 27.24 0 0 0
10/01/2020
27.92
 82,840 27.79 28.13 27.51 0 0 0
09/01/2020
27.79
 56,580 28.13 28.68 27.72 0 0 0
08/01/2020
27.75
 268,520 27.85 28.61 27.58 0 0 0
07/01/2020
27.85
 238,070 26.76 27.99 26.76 0 0 0

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