CTCP Vĩnh Hoàn (vhc)

49.25
1.20
(2.50%)
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)
06/01/2020
26.76
 128,300 26.41 26.82 26.04 0 0 0
03/01/2020
26.28
 112,260 26.69 26.89 26.24 0 0 0
02/01/2020
26.69
 29,770 26.48 27.17 26.48 0 0 0
31/12/2019
27.20
 26,130 27.37 27.37 26.76 0 0 0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/12/2019
27.10
 62,990 27.44 27.44 26.62 0 0 0
27/12/2019
26.55
 133,570 26.76 27.10 26.55 0 0 0
26/12/2019
27.06
 72,400 26.93 27.24 26.93 0 0 0
25/12/2019
26.86
 108,170 26.65 27.03 26.65 0 0 0
24/12/2019
26.76
 134,230 27.17 27.27 26.24 0 0 0
23/12/2019
27.06
 33,600 26.82 27.37 26.41 0 0 0
20/12/2019
26.55
 25,090 26.41 26.72 26.41 0 0 0
19/12/2019
26.41
 58,520 26.76 26.76 26.07 0 0 0
18/12/2019
26.55
 25,010 27.06 27.06 26.52 0 0 0
17/12/2019
26.69
 55,420 27.20 27.20 26.62 0 0 0
16/12/2019
26.89
 50,380 26.62 27.00 26.62 0 0 0
13/12/2019
26.89
 33,620 27.06 27.06 26.65 0 0 0
12/12/2019
27.06
 5,600 27.37 27.37 26.93 0 0 0
11/12/2019
27.37
 132,810 26.76 27.37 26.34 0 0 0
10/12/2019
27.34
 24,420 27.44 27.68 27.24 0 0 0
09/12/2019
27.44
 56,940 27.78 27.78 27.30 0 0 0
06/12/2019
27.27
 53,430 27.72 27.89 27.27 0 0 0
05/12/2019
27.44
 63,680 27.44 27.54 27.10 0 0 0
04/12/2019
27.13
 25,570 27.10 27.24 27.10 0 0 0
03/12/2019
27.10
 107,710 27.44 27.44 26.96 0 0 0
02/12/2019
27.10
 151,160 27.24 27.27 26.82 0 0 0
29/11/2019
26.10
 32,140 26.89 26.89 26.10 0 0 0
28/11/2019
26.89
 45,670 26.31 27.00 26.07 0 0 0
27/11/2019
26.07
 25,360 25.73 26.24 25.73 0 0 0
26/11/2019
25.73
 65,610 26.31 26.52 25.73 0 0 0
25/11/2019
26.31
 55,120 26.76 26.76 26.17 0 0 0
22/11/2019
26.58
 20,140 26.58 26.93 26.58 0 0 0
21/11/2019
26.93
 4,960 26.93 26.93 26.82 0 0 0
20/11/2019
26.93
 13,970 26.96 26.96 26.79 0 0 0
19/11/2019
27.06
 15,180 27.17 27.17 26.86 0 0 0
18/11/2019
27.10
 72,610 26.96 27.20 26.86 0 0 0
15/11/2019
26.96
 53,020 26.89 27.03 26.62 0 0 0
14/11/2019
27.03
 89,200 27.06 27.06 26.86 0 0 0
13/11/2019
27.06
 144,920 27.10 27.10 26.86 0 0 0
12/11/2019
27.06
 65,200 27.13 27.20 27.00 0 0 0
11/11/2019
27.17
 180,480 27.17 27.34 27.03 0 0 0
08/11/2019
27.17
 197,450 27.37 27.41 27.17 0 0 0
07/11/2019
27.34
 110,480 27.48 27.61 27.24 0 0 0
06/11/2019
27.48
 214,210 27.99 28.06 27.37 0 0 0
05/11/2019
28.06
 77,960 27.99 28.09 27.99 0 0 0
04/11/2019
27.99
 96,110 28.13 28.13 27.78 0 0 0
01/11/2019
27.96
 195,160 27.51 28.03 27.51 0 0 0
31/10/2019
27.72
 101,190 27.78 27.89 27.65 0 0 0
30/10/2019
27.78
 123,710 27.54 27.92 27.54 0 0 0
29/10/2019
27.65
 54,330 27.78 28.09 27.61 0 0 0
28/10/2019
27.89
 325,670 27.13 27.96 27.13 0 0 0
25/10/2019
27.13
 94,870 27.20 27.27 26.96 0 0 0
24/10/2019
26.93
 44,070 26.76 26.93 26.58 0 0 0
23/10/2019
26.58
 83,400 26.72 26.89 26.52 0 0 0
22/10/2019
26.72
 268,960 26.93 27.10 26.65 0 0 0
21/10/2019
27.68
 33,830 27.44 27.68 27.27 0 0 0
18/10/2019
27.58
 184,460 27.44 27.96 27.30 0 0 0
17/10/2019
27.44
 131,200 27.51 27.68 27.24 0 0 0
16/10/2019
27.51
 150,820 27.51 27.51 27.27 0 0 0
15/10/2019
27.30
 156,910 27.30 27.30 26.93 0 0 0
14/10/2019
27.10
 150,190 27.06 27.48 27.00 0 0 0
11/10/2019
27.06
 251,890 26.79 27.44 26.65 0 0 0
10/10/2019
26.79
 291,450 26.55 27.00 26.55 0 0 0
09/10/2019
26.58
 289,100 26.93 27.06 26.52 0 0 0
08/10/2019
26.93
 245,050 28.47 27.44 26.93 0 0 0
07/10/2019
27.44
 232,340 28.47 27.99 27.27 0 0 0
04/10/2019
27.96
 159,180 28.47 28.47 27.96 0 0 0
03/10/2019
28.44
 123,480 28.13 28.47 27.99 0 0 0
02/10/2019
28.44
 160,460 28.68 28.71 28.30 0 0 0
01/10/2019
28.68
 194,870 28.06 28.68 28.06 0 0 0
30/09/2019
27.92
 259,930 27.10 28.09 27.10 0 0 0
27/09/2019
27.10
 92,060 27.27 27.41 27.00 0 0 0
26/09/2019
27.17
 53,590 27.27 27.37 27.13 0 0 0
25/09/2019
27.10
 45,250 27.17 27.30 27.10 0 0 0
24/09/2019
27.27
 58,350 27.34 27.34 27.13 0 0 0
23/09/2019
27.34
 90,900 27.27 27.34 27.00 0 0 0
20/09/2019
27.27
 129,670 27.44 27.48 27.10 0 0 0
19/09/2019
27.44
 97,970 27.17 27.58 27.10 0 0 0
18/09/2019
27.17
 111,120 27.10 27.27 27.03 0 0 0
17/09/2019
27.10
 118,970 27.03 27.13 26.65 0 0 0
16/09/2019
26.76
 155,580 26.89 27.34 26.76 0 0 0
13/09/2019
27.34
 126,380 26.62 27.37 26.58 0 0 0
12/09/2019
26.62
 86,520 26.41 26.89 26.38 0 0 0
11/09/2019
26.41
 172,050 27.44 27.44 26.24 0 0 0
10/09/2019
27.44
 155,620 27.72 27.72 27.06 0 0 0
09/09/2019
27.72
 50,880 27.30 27.78 27.13 0 0 0
06/09/2019
27.37
 44,050 27.27 27.44 27.10 0 0 0
05/09/2019
27.24
 64,170 27.44 27.48 26.93 0 0 0
04/09/2019
27.44
 292,750 26.96 27.68 26.34 0 0 0
03/09/2019
26.96
 29,320 27.51 27.51 26.76 0 0 0
30/08/2019
27.51
 203,080 26.76 27.51 26.10 0 0 0
29/08/2019
26.76
 273,420 26.82 26.86 25.73 0 0 0
28/08/2019
26.76
 173,460 27.58 27.75 26.76 0 0 0
27/08/2019
27.58
 250,950 27.72 27.78 27.24 0 0 0
26/08/2019
27.41
 203,330 28.37 28.40 27.41 0 0 0
23/08/2019
28.40
 61,830 28.61 28.61 28.23 0 0 0
22/08/2019
28.27
 104,170 28.33 28.51 28.23 0 0 0
21/08/2019
28.33
 227,740 28.33 28.61 28.33 0 0 0
20/08/2019
28.37
 81,220 28.81 28.95 28.30 0 0 0
19/08/2019
28.47
 138,440 28.47 29.16 28.20 0 0 0
16/08/2019
28.47
 129,950 28.81 28.81 28.40 0 0 0

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