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)
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
20/04/2017
18.40
 75,800 18.33 18.57 18.33 37,060 0 2.0
19/04/2017
18.33
 27,010 17.22 18.33 17.08 7,350 0 0.4
18/04/2017
17.22
 61,210 17.52 17.73 17.15 0 38,690 -2.0
17/04/2017
17.52
 166,820 17.93 18.23 17.52 500 24,300 -1.2
14/04/2017
17.93
 67,280 19.18 19.18 17.93 9,340 5,000 0.2
13/04/2017
19.18
 80,360 19.25 19.28 18.91 6,364,300 300,000 342.6
12/04/2017
19.25
 267,350 18.91 19.55 19.01 10,990 35,480 -1.4
11/04/2017
18.91
 126,700 18.84 19.25 18.84 109,740 103,550 0.4
10/04/2017
18.84
 49,010 18.57 18.91 18.67 170,410 150,000 1.1
07/04/2017
18.57
 177,200 18.40 18.64 18.23 100,040 51,000 2.7
05/04/2017
18.40
 106,610 18.47 18.47 18.23 105,900 48,100 3.1
04/04/2017
18.47
 67,820 18.44 18.47 18.10 31,110 4,000 1.5
03/04/2017
18.44
 353,230 18.30 18.50 18.30 203,700 66,420 7.5
31/03/2017
18.30
 480,720 18.40 18.64 18.30 347,920 1,000 18.9
30/03/2017
18.40
 503,450 18.37 18.47 18.23 383,320 1,280 20.8
29/03/2017
18.37
 169,540 18.33 18.40 18.30 88,920 1,000 4.8
28/03/2017
18.33
 339,730 18.06 18.40 18.00 166,580 1,000 8.9
27/03/2017
18.06
 494,310 17.39 18.33 17.39 188,090 1,000 9.7
24/03/2017
17.39
 45,330 17.25 17.52 17.05 0 0 0
23/03/2017
17.25
 29,380 17.56 17.66 17.25 109,610 108,610 0.1
22/03/2017
17.56
 110,570 17.76 17.79 17.39 49,700 20,880 1.5
21/03/2017
17.76
 132,240 17.73 17.86 17.73 65,530 100 3.4
20/03/2017
17.73
 115,630 17.73 17.79 17.49 129,940 56,000 3.9
17/03/2017
17.73
 190,260 17.76 17.76 17.56 152,100 0 8.0
16/03/2017
17.76
 139,330 17.56 17.89 17.56 68,530 0 3.6
15/03/2017
17.56
 210,970 17.19 17.66 17.22 137,290 0 7.1
14/03/2017
17.19
 74,570 17.32 17.35 17.05 40,000 0 2.0
13/03/2017
17.32
 74,270 17.46 17.46 16.88 5,490 0 0.3
10/03/2017
17.46
 61,140 17.46 17.52 16.88 1,300 0 0.1
09/03/2017
17.46
 28,670 17.66 17.66 17.22 0 0 0
08/03/2017
17.66
 104,950 17.79 17.83 17.62 75,780 0 4.0
07/03/2017
17.79
 118,270 17.42 17.93 16.95 73,560 0 3.8
06/03/2017
17.42
 140,350 17.56 17.89 17.42 70,900 1,000 3.7
03/03/2017
17.56
 291,090 16.54 17.56 16.71 78,500 0 4.0
02/03/2017
16.54
 178,520 15.84 16.54 16.04 105,600 81,320 1.2
01/03/2017
15.84
 46,560 15.53 16.14 15.53 500 6,860 -0.3
28/02/2017
15.53
 193,480 16.21 16.21 15.53 0 45,700 -2.1
27/02/2017
16.21
 78,540 16.51 16.65 16.04 0 27,000 -1.3
24/02/2017
16.51
 83,410 16.34 16.58 16.21 0 12,700 -0.6
23/02/2017
16.34
 77,410 16.38 16.75 16.21 2,500 11,850 -0.5
22/02/2017
16.38
 257,680 17.22 17.22 16.38 2,000 66,480 -3.2
21/02/2017
17.22
 119,060 17.76 17.76 17.22 200 0 0.0
20/02/2017
17.76
 156,290 17.83 17.83 17.49 70,300 5,000 3.4
17/02/2017
17.83
 156,590 17.93 18.03 17.83 92,510 0 4.9
16/02/2017
17.93
 104,180 17.56 18.06 17.56 4,000 1,000 0.2
15/02/2017
17.56
 18,060 17.56 17.73 17.49 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |