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
(2024-10-28) 		1 1.42% 16,716,400 -1,254,139 -90.7
69.70
75
71.60
2 tháng
(2024-09-26) 		-0.90 -1.24% 28,468,500 -2,957,339 -211.5
69.50
75
71.60
3 tháng
(2024-08-27) 		-1.90 -2.59% 36,575,900 -3,541,339 -252.0
68.80
75
71.60
6 tháng
(2024-05-29) 		-1.20 -1.65% 90,061,400 -4,966,543 -361.5
67
77.50
71.60
12 tháng
(2023-12-01) 		17.04 31.22% 198,659,200 -5,202,140 -392.3
54.56
79.30
71.60
24 tháng
(2022-12-06) 		13.24 22.68% 366,085,800 -3,364,315 -298.4
43.17
79.30
71.60
36 tháng
(2021-12-13) 		22.10 44.65% 637,650,700 3,497,022 311.5
43.17
90.15
71.60
60 tháng
(2019-12-23) 		42.80 148.65% 1,149,034,950 -10,975,688 -124.3
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)
02/02/2018
19.41
 135,460 19.52 19.55 19.14 121,530 59,170 3.6
01/02/2018
19.52
 253,840 18.74 19.52 18.84 146,940 72,400 4.2
31/01/2018
18.74
 285,460 19.35 19.41 18.74 46,890 83,350 -2.1
30/01/2018
19.35
 197,190 19.72 19.72 19.18 44,050 114,110 -4.0
29/01/2018
19.72
 117,010 20.12 20.26 19.58 11,630 23,000 -0.7
26/01/2018
20.12
 315,650 19.85 20.36 19.92 1,130 24,960 -1.4
25/01/2018
19.85
 1,030,910 19.08 19.85 19.28 468,220 345,600 7.1
22/01/2018
19.08
 248,230 18.81 19.25 18.81 99,430 82,600 1.0
19/01/2018
18.81
 237,730 18.57 19.11 18.57 52,820 128,000 -4.2
18/01/2018
18.57
 337,510 18.67 18.87 18.23 151,360 188,370 -2.0
17/01/2018
18.67
 127,560 19.58 19.58 18.67 13,220 55,400 -2.4
16/01/2018
19.58
 270,960 19.41 19.75 19.41 530 94,480 -5.4
15/01/2018
19.41
 298,310 19.28 19.92 19.31 6,330 178,370 -10.0
12/01/2018
19.28
 404,280 19.25 19.35 19.18 105,090 184,820 -4.6
11/01/2018
19.25
 173,250 19.21 19.41 19.08 9,790 50,250 -2.3
10/01/2018
19.21
 366,270 19.41 19.48 19.18 3,810 169,100 -9.4
09/01/2018
19.41
 408,330 19.25 19.58 18.91 6,530 104,970 -5.6
08/01/2018
19.25
 389,840 19.35 19.41 18.91 55,190 238,380 -10.3
05/01/2018
19.35
 128,420 19.41 19.58 19.25 1,000 28,020 -1.6
04/01/2018
19.41
 152,470 18.67 19.48 18.98 102,800 102,500 0.0
03/01/2018
18.67
 373,780 18.20 18.74 18.37 0 265,470 -14.5
02/01/2018
18.20
 195,500 18.00 18.50 17.89 0 106,360 -5.7
29/12/2017
18.00
 13,500 18.13 18.13 17.96 0 600 -0.0
28/12/2017
18.13
 28,640 18.17 18.23 17.89 0 20 -0.0
27/12/2017
18.17
 16,710 18.23 18.23 17.96 0 0 0
26/12/2017
18.23
 25,320 18.10 18.37 18.06 10,000 650 0.5
25/12/2017
18.10
 21,040 18.40 18.40 18.06 500 80 0.0
22/12/2017
18.40
 27,800 18.40 18.40 18.23 400 0 0.0
21/12/2017
18.40
 43,770 18.40 18.50 18.06 250 0 0.0
20/12/2017
18.40
 37,190 18.40 18.50 18.30 150 0 0.0
19/12/2017
18.40
 98,960 18.23 18.54 18.23 16,450 0 0.9
18/12/2017
18.23
 45,450 18.23 18.27 18.10 545,200 557,050 -0.6
15/12/2017
18.23
 135,000 18.00 18.74 18.17 25,440 41,800 -0.9
14/12/2017
18.00
 13,320 17.93 18.00 17.62 0 0 0
13/12/2017
17.93
 47,740 17.86 18.10 17.56 2,430 400 0.1
12/12/2017
17.86
 101,000 18.00 18.27 16.88 10,000 0 0.5
11/12/2017
18.00
 60,320 18.57 18.57 17.96 22,000 55,350 -1.8
08/12/2017
18.57
 114,160 18.71 18.84 18.23 0 39,100 -2.1
07/12/2017
18.71
 102,010 18.00 18.71 17.93 1,800 0 0.1
06/12/2017
18.00
 216,870 18.03 18.10 17.56 36,640 43,130 -0.3
05/12/2017
18.03
 142,460 18.30 18.40 17.89 500 2,000 -0.1
04/12/2017
18.30
 65,610 18.44 18.98 18.30 0 0 0
01/12/2017
18.44
 289,760 18.03 18.44 18.03 145,000 106,970 2.1
30/11/2017
18.03
 252,410 17.86 18.40 17.83 85,900 159,270 -3.9
29/11/2017
17.86
 161,280 17.39 18.40 17.39 2,050 61,840 -3.2
28/11/2017
17.39
 145,420 17.39 17.52 17.22 70,000 300 3.6
27/11/2017
17.39
 165,700 16.88 17.52 16.95 33,600 80,160 -2.4
24/11/2017
16.88
 206,690 16.71 16.95 16.58 30,000 51,610 -1.1
23/11/2017
16.71
 221,030 16.54 16.88 16.38 103,100 107,230 -0.2
22/11/2017
16.54
 22,330 16.71 16.71 16.54 240 300 -0.0
21/11/2017
16.71
 220,880 16.65 17.05 16.54 104,200 84,620 1.0
20/11/2017
16.65
 306,770 16.38 16.71 16.44 112,290 123,140 -0.5
17/11/2017
16.38
 279,320 16.44 16.48 16.34 95,000 156,550 -3.0
16/11/2017
16.44
 195,070 16.38 16.54 16.38 90,000 89,220 0.0
15/11/2017
16.38
 100,270 16.11 16.48 16.11 25,180 81,340 -2.7
14/11/2017
16.11
 278,240 15.85 16.21 15.53 121,750 204,450 -3.9
13/11/2017
15.85
 137,290 15.97 16.04 15.70 48,620 77,340 -1.3
10/11/2017
15.97
 76,540 15.26 16.27 15.87 1,270 44,490 -2.0
09/11/2017
15.26
 224,560 14.89 15.84 14.89 42,480 200,000 -7.1
08/11/2017
14.89
 206,620 14.89 15.19 14.72 117,000 195,700 -3.5
07/11/2017
14.89
 19,360 15.06 15.16 14.89 1,730 8,000 -0.3
06/11/2017
15.06
 20,970 15.16 15.57 14.96 1,500 15,260 -0.6
03/11/2017
15.16
 40,110 14.59 15.16 14.59 18,100 25,950 -0.3
02/11/2017
14.59
 39,360 15.53 15.53 14.59 590 8,060 -0.3
01/11/2017
15.53
 35,420 15.84 15.84 15.19 200 30,140 -1.4
31/10/2017
15.84
 66,380 15.87 16.04 15.57 310 41,220 -1.9
30/10/2017
15.87
 24,210 15.70 15.87 15.70 1,550 12,560 -0.5
27/10/2017
15.70
 25,460 15.87 15.87 15.70 8,200 5,000 0.1
26/10/2017
15.87
 40,170 15.84 16.31 15.80 8,000 28,590 -1.0
25/10/2017
15.84
 26,870 15.90 15.94 15.84 8,020 19,000 -0.5
24/10/2017
15.90
 13,020 15.87 16.24 15.90 0 5,000 -0.2
23/10/2017
15.87
 50,040 16.27 17.02 15.87 200 19,580 -0.9
20/10/2017
16.27
 43,410 16.34 16.38 16.04 4,400 23,060 -0.9
19/10/2017
16.34
 72,690 16.38 16.95 16.34 0 44,700 -2.2
18/10/2017
16.38
 83,130 16.88 16.88 16.38 0 46,250 -2.3
17/10/2017
16.88
 33,290 16.71 17.05 16.71 1,500 0 0.1
16/10/2017
16.71
 125,570 17.49 17.49 16.71 20,200 80,000 -3.0
13/10/2017
17.49
 6,070 17.56 17.56 17.32 0 0 0
12/10/2017
17.56
 68,310 16.95 17.56 16.95 37,390 2,000 1.8
11/10/2017
16.95
 22,660 17.15 17.15 16.85 0 2,200 -0.1
10/10/2017
17.15
 35,850 17.25 17.32 16.71 20,000 0 1.0
09/10/2017
17.25
 30,380 17.39 17.49 17.25 20,000 600 1.0
06/10/2017
17.39
 58,730 16.81 17.39 16.85 20,000 300 1.0
05/10/2017
16.81
 42,850 16.71 17.05 16.71 1,800 4,800 -0.2
04/10/2017
16.71
 49,000 16.88 17.22 16.71 0 0 0
03/10/2017
16.88
 117,520 17.35 17.35 16.78 7,690 50,230 -2.2
02/10/2017
17.35
 57,610 17.22 17.52 17.05 0 2,000 -0.1
29/09/2017
17.22
 77,500 17.46 17.52 17.05 64,660 0 3.3
28/09/2017
17.46
 59,500 17.32 17.56 17.25 44,170 0 2.3
27/09/2017
17.32
 135,830 17.08 17.35 16.92 71,500 64,030 0.4
26/09/2017
17.08
 145,230 16.88 17.08 16.75 81,850 290 4.1
25/09/2017
16.88
 127,350 16.88 17.02 16.71 53,510 4,700 2.4
22/09/2017
16.88
 212,300 17.05 17.05 16.53 373,570 260,000 5.6
21/09/2017
17.05
 148,720 16.32 17.19 16.88 96,080 90,200 0.3
20/09/2017
16.32
 410,990 15.26 16.32 15.26 79,140 313,920 -11.2
19/09/2017
15.26
 177,730 15.53 15.57 15.26 59,210 108,770 -2.3
18/09/2017
15.53
 98,760 15.51 15.70 15.51 1,910 62,750 -2.8
15/09/2017
15.51
 48,320 15.46 15.53 15.43 0 0 0
14/09/2017
15.46
 78,110 15.53 15.77 15.46 27,420 66,330 -1.8
13/09/2017
15.53
 80,350 15.19 15.77 15.40 10,180 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |