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)
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
07/07/2017
19.58
 15,840 19.82 19.82 19.41 0 0 0
06/07/2017
19.82
 57,200 19.85 19.85 19.58 39,260 0 2.3
05/07/2017
19.85
 137,770 19.72 19.95 19.68 100,050 0 5.9
04/07/2017
19.72
 34,160 20.22 20.49 19.72 600 0 0.0
03/07/2017
20.22
 36,220 19.92 20.22 19.95 15,550 0 0.9
30/06/2017
19.92
 24,800 20.29 20.53 19.92 0 0 0
29/06/2017
20.29
 102,500 19.82 20.33 19.62 28,130 0 1.7
28/06/2017
19.82
 26,570 19.92 19.92 19.58 0 0 0
27/06/2017
19.92
 107,900 19.85 19.99 19.58 11,000 6,400 0.3
26/06/2017
19.85
 22,520 19.75 19.85 19.65 98,000 0 5.7
23/06/2017
19.75
 125,280 19.72 20.16 19.72 10,000 2,000 0.5
22/06/2017
19.72
 343,970 19.08 19.79 19.04 290,010 300 16.2
21/06/2017
19.08
 38,100 19.08 19.08 18.67 500,400 0 28.0
20/06/2017
19.08
 25,040 19.21 19.25 18.91 3,400 0 0.2
19/06/2017
19.21
 61,050 18.57 19.25 18.91 15,600 0 0.9
16/06/2017
18.57
 53,560 18.50 19.14 18.23 301,120 5,230 16.6
15/06/2017
18.50
 23,110 18.47 18.57 18.06 2,700 2,010 0.0
14/06/2017
18.47
 10,920 18.40 18.57 18.06 0 1,010 -0.1
13/06/2017
18.40
 108,610 18.23 18.40 17.89 274,010 230,160 2.4
12/06/2017
18.23
 37,700 18.44 18.47 18.13 0 0 0
09/06/2017
18.44
 65,350 18.91 18.91 18.44 0 0 0
08/06/2017
18.91
 32,310 18.87 19.08 18.57 12,560 0 0.7
07/06/2017
18.87
 41,000 18.74 18.87 18.60 50,440 36,000 0.8
06/06/2017
18.74
 23,870 19.01 19.08 18.74 1,000 0 0.1
05/06/2017
19.01
 41,680 19.08 19.14 18.74 5,210 0 0.3
02/06/2017
19.08
 59,570 19.08 19.21 18.87 121,960 95,000 1.5
01/06/2017
19.08
 26,380 19.01 19.08 18.84 5,130 6,500 -0.1
31/05/2017
19.01
 19,030 18.74 19.04 18.54 11,090 0 0.6
30/05/2017
18.74
 27,400 19.08 19.28 18.74 214,200 200,000 0.8
29/05/2017
19.08
 145,640 19.08 19.38 19.08 0 11,980 -0.7
26/05/2017
19.08
 217,470 18.67 19.25 18.74 102,000 100,290 0.1
25/05/2017
18.67
 89,720 18.13 18.74 17.89 0 500 -0.0
24/05/2017
18.13
 17,280 18.06 18.17 17.89 0 5,600 -0.3
23/05/2017
18.06
 18,570 18.06 18.37 17.89 1,900 5,000 -0.2
22/05/2017
18.06
 17,850 18.23 18.23 17.89 2,500 0 0.1
19/05/2017
18.23
 28,660 18.23 18.23 18.06 74,060 70,000 0.2
18/05/2017
18.23
 103,680 17.56 18.44 17.56 16,020 35,570 -1.1
17/05/2017
17.56
 10,260 17.83 17.83 17.39 1,530 0 0.1
16/05/2017
17.83
 25,290 18.06 18.06 17.83 3,800 0 0.2
15/05/2017
18.06
 62,990 17.83 18.23 17.96 84,590 54,870 1.6
12/05/2017
17.83
 8,000 17.32 17.83 17.32 1,000 0 0.1
11/05/2017
17.32
 178,740 18.23 18.23 17.29 51,600 171,200 -6.2
10/05/2017
18.23
 40,770 18.00 18.23 17.89 27,920 4,430 1.3
09/05/2017
18.00
 31,180 17.89 18.06 17.59 130,450 123,160 0.4
08/05/2017
17.89
 24,810 17.59 18.23 17.56 134,360 132,040 0.1
05/05/2017
17.59
 6,440 17.39 17.89 17.39 1,200 0 0.1
04/05/2017
17.39
 41,380 17.89 17.89 17.39 8,390 25,800 -0.9
03/05/2017
17.89
 13,930 17.89 17.89 17.59 210,520 211,330 -0.0
28/04/2017
17.89
 1,180 17.73 17.89 17.73 200,500 200,000 0.0
27/04/2017
17.73
 11,030 17.76 17.76 17.73 2,500 4,860 -0.1
26/04/2017
17.76
 19,610 17.93 18.23 17.76 3,670 7,310 -0.2
25/04/2017
17.93
 10,220 17.89 18.57 17.89 2,400 0 0.1
24/04/2017
17.89
 25,780 18.30 18.33 17.89 9,640 5,000 0.3
21/04/2017
18.30
 60,120 18.40 18.57 18.06 1,000,000 26,550 52.6

Chính sách bảo mật | Điều khoản sử dụng |