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)
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
27/04/2018
20.79
 1,102,970 22.33 22.33 20.79 187,810 6,330 10.8
26/04/2018
22.33
 277,510 23.98 24.15 22.33 55,720 17,600 2.4
24/04/2018
23.98
 804,610 25.34 25.34 23.59 377,620 117,870 17.7
23/04/2018
25.34
 982,390 27.23 27.23 25.34 233,710 38,750 14.4
20/04/2018
27.23
 515,210 27.23 27.34 26.67 223,760 500 17.2
19/04/2018
27.23
 525,680 26.32 27.27 26.32 109,380 0 8.4
18/04/2018
26.32
 728,310 26.25 27.34 26.25 11,910 10,000 0.1
17/04/2018
26.25
 995,810 24.54 26.25 24.50 28,740 34,700 -0.4
16/04/2018
24.54
 171,580 25.20 25.20 24.54 2,590 0 0.2
13/04/2018
25.20
 413,670 25.03 25.73 25.03 21,660 2,320 1.4
12/04/2018
25.03
 416,020 24.29 25.38 24.15 45,820 66,460 -1.5
11/04/2018
24.29
 447,280 23.45 24.50 23.84 36,670 65,590 -2.0
10/04/2018
23.45
 981,050 24.33 24.47 23.38 46,730 252,360 -14.0
09/04/2018
24.33
 532,250 25.31 25.55 24.12 3,980 0 0.3
06/04/2018
25.31
 365,350 25.62 25.80 25.03 5,330 700 0.3
05/04/2018
25.62
 507,730 24.78 25.87 24.85 28,400 30,000 -0.1
04/04/2018
24.78
 293,090 24.33 25.03 24.64 44,410 125,440 -5.7
03/04/2018
24.33
 508,380 23.91 24.85 23.84 48,170 44,660 0.2
02/04/2018
23.91
 334,830 24.50 24.78 23.91 4,150 40,000 -2.5
30/03/2018
24.50
 641,430 23.66 24.54 23.38 1,115,560 3,070 75.6
29/03/2018
23.66
 622,210 22.68 23.66 22.75 25,200 2,000 1.6
28/03/2018
22.68
 337,420 22.23 22.72 21.74 1,049,050 0 62.2
27/03/2018
22.23
 397,480 22.16 22.68 21.88 2,270 60,500 -3.7
26/03/2018
22.16
 488,970 21.49 22.58 21.74 4,150 9,000 -0.3
23/03/2018
21.49
 572,980 20.09 21.49 18.90 110,220 39,370 3.9
22/03/2018
20.09
 251,480 19.60 20.27 19.60 82,220 190 4.7
21/03/2018
19.60
 172,540 18.90 19.60 18.55 75,850 10,000 3.6
20/03/2018
18.90
 131,090 19.43 19.43 18.90 17,990 0 1.0
19/03/2018
19.43
 186,380 19.67 19.67 19.11 16,010 6,750 0.5
16/03/2018
19.67
 88,770 19.67 19.67 19.29 25,410 740 1.4
15/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2018
19.67
 192,140 19.08 19.67 19.08 89,430 500 5.0
14/03/2018
19.08
 172,990 19.31 19.35 18.98 16,540 1,000 0.9
13/03/2018
19.31
 489,140 18.37 19.31 18.37 276,320 109,330 9.4
12/03/2018
18.37
 181,240 17.19 18.37 17.19 113,690 26,980 4.6
09/03/2018
17.19
 254,450 17.19 17.79 17.08 9,040 100,020 -4.7
08/03/2018
17.19
 120,850 17.46 17.73 17.08 3,820 87,000 -4.3
07/03/2018
17.46
 280,960 17.89 17.96 17.22 94,920 167,910 -3.8
06/03/2018
17.89
 178,100 18.33 18.50 17.69 42,850 110,030 -3.6
05/03/2018
18.33
 376,150 17.83 18.71 18.06 1,700 171,460 -9.3
02/03/2018
17.83
 120,350 16.95 17.89 16.95 810 20,400 -1.0
01/03/2018
16.95
 213,510 17.39 17.39 16.88 37,400 22,810 0.7
28/02/2018
17.39
 74,900 17.39 17.73 17.15 5,380 0 0.3
27/02/2018
17.39
 112,140 17.39 17.52 16.92 8,760 0 0.5
26/02/2018
17.39
 178,420 17.89 17.89 17.25 8,000 2,000 0.3
23/02/2018
17.89
 82,300 18.06 18.06 17.73 3,200 0 0.2
22/02/2018
18.06
 156,280 18.06 18.13 17.89 82,340 380 4.4
21/02/2018
18.06
 90,090 17.59 18.13 17.42 45,850 11,750 1.8
13/02/2018
17.59
 57,400 17.56 17.89 17.39 2,950 11,500 -0.4
12/02/2018
17.56
 101,880 17.56 17.73 17.08 38,590 80,020 -2.2
09/02/2018
17.56
 271,180 16.92 17.56 16.24 238,180 187,720 2.5
08/02/2018
16.92
 259,510 16.81 17.05 16.81 121,990 198,500 -3.8
07/02/2018
16.81
 395,020 16.81 17.76 16.81 52,300 1,286,420 -61.6
06/02/2018
16.81
 553,450 18.06 18.06 16.81 220,000 121,470 4.9
05/02/2018
18.06
 187,230 19.41 19.41 18.06 73,770 73,540 -0.0

Chính sách bảo mật | Điều khoản sử dụng |