CTCP Vĩnh Hoàn (vhc)

72.40
1.20
(1.69%)
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
(2024-08-21) 		0.40 0.56% 10,723,500 -286,595 -18.3
68.80
74.40
72.40
2 tháng
(2024-07-22) 		-0.10 -0.14% 20,135,200 -125,115 -7.4
67
74.40
72.40
3 tháng
(2024-06-24) 		0.90 1.26% 34,868,700 -341,468 -22.1
67
74.80
72.40
6 tháng
(2024-03-25) 		-3.10 -4.11% 103,036,100 -5,899,667 -451.2
67
79.30
72.40
12 tháng
(2023-09-26) 		11.45 18.79% 206,417,100 -2,788,464 -222.1
50.93
79.30
72.40
24 tháng
(2022-10-03) 		10.20 16.40% 360,379,600 2,345,473 117.3
43.17
79.30
72.40
36 tháng
(2021-10-06) 		30.54 72.96% 672,798,300 10,488,698 760.3
41.86
90.15
72.40
60 tháng
(2019-10-17) 		43.20 147.97% 1,124,395,250 -8,477,762 54.5
14.96
90.15
72.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2017
15.19
 93,020 15.19 15.36 15.19 37,150 47,000 -0.4
11/09/2017
15.19
 23,590 15.26 15.36 15.06 8,220 12,240 -0.2
08/09/2017
15.26
 103,560 15.80 15.80 15.23 31,010 47,540 -0.8
07/09/2017
15.80
 29,370 16.38 16.54 15.80 5,330 7,790 -0.1
06/09/2017
16.38
 6,450 16.41 16.54 16.21 1,210 4,380 -0.2
05/09/2017
16.41
 20,270 16.44 16.44 16.21 12,890 17,120 -0.2
01/09/2017
16.44
 12,460 16.54 16.61 16.38 1,800 8,150 -0.3
31/08/2017
16.54
 17,330 16.85 16.88 16.48 600 0 0.0
30/08/2017
16.85
 14,760 16.61 16.85 16.54 4,920 0 0.2
29/08/2017
16.61
 2,760 17.02 17.22 16.54 1,140 0 0.1
28/08/2017
17.02
 31,430 16.71 17.05 16.71 29,110 0 1.5
25/08/2017
16.71
 4,790 16.54 16.71 16.48 4,570 0 0.2
24/08/2017
16.54
 9,330 16.48 16.71 16.48 1,040 5,000 -0.2
23/08/2017
16.48
 12,900 16.61 16.61 16.48 0 2,060 -0.1
22/08/2017
16.61
 10,000 16.81 16.88 16.58 10 7,010 -0.3
21/08/2017
16.81
 5,650 16.61 16.88 16.65 1,200 1,540 -0.0
18/08/2017
16.61
 79,290 16.88 16.88 16.54 2,000 59,870 -2.9
17/08/2017
16.88
 86,950 17.15 17.15 16.71 8,610 86,850 -3.9
16/08/2017
17.15
 45,800 16.88 17.32 17.05 10,050 23,010 -0.7
15/08/2017
16.88
 21,000 17.22 17.22 16.88 10,000 11,600 -0.1
14/08/2017
17.22
 90,260 16.81 17.22 16.88 53,000 63,700 -0.5
11/08/2017
16.81
 2,660 17.05 17.05 16.78 0 0 0
10/08/2017
17.05
 42,470 16.75 17.05 16.75 8,000 12,900 -0.2
09/08/2017
16.75
 25,480 16.92 16.92 16.75 1,000 18,950 -0.9
08/08/2017
16.92
 62,110 17.35 17.35 16.92 0 46,200 -2.3
07/08/2017
17.35
 12,280 17.35 17.46 16.88 1,400 3,730 -0.1
04/08/2017
17.35
 57,290 17.29 17.39 17.22 49,580 0 2.5
03/08/2017
17.29
 16,290 17.02 17.29 17.02 221,670 221,670 0
02/08/2017
17.02
 7,550 17.22 17.22 16.88 190,000 190,100 -0.0
01/08/2017
17.22
 29,120 17.49 17.52 17.22 313,290 308,190 0.3
31/07/2017
17.49
 31,510 17.49 17.49 16.92 16,000 14,000 0.1
28/07/2017
17.49
 14,320 17.25 17.49 17.22 0 210 -0.0
27/07/2017
17.25
 30,680 17.73 17.83 17.25 24,000 35,310 -0.6
26/07/2017
17.73
 33,300 17.39 17.89 17.49 500 1,100 -0.0
25/07/2017
17.39
 9,310 17.56 17.56 17.39 0 600 -0.0
24/07/2017
17.56
 12,000 17.73 17.73 17.05 200 0 0.0
21/07/2017
17.73
 174,250 18.57 18.57 17.46 200 0 0.0
20/07/2017
18.57
 29,420 18.57 18.57 18.27 0 0 0
19/07/2017
18.57
 51,210 18.57 18.64 18.23 0 24,410 -1.3
18/07/2017
18.57
 69,790 18.91 18.91 18.40 60,000 60,000 0
17/07/2017
18.91
 125,820 19.35 19.41 18.57 250 40,000 -2.2
14/07/2017
19.35
 6,320 19.58 19.58 19.35 0 0 0
13/07/2017
19.58
 17,630 19.35 19.58 19.35 233,680 221,590 0.7
12/07/2017
19.35
 29,000 19.25 19.35 19.08 0 0 0
11/07/2017
19.25
 46,530 19.52 19.58 19.01 3,730 0 0.2
10/07/2017
19.52
 6,330 19.58 19.58 19.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |