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)
15/08/2019
28.81
 96,320 28.30 28.85 28.20 0 0 0
14/08/2019
28.64
 81,750 28.99 29.09 28.64 0 0 0
13/08/2019
29.09
 75,720 29.33 29.33 28.71 0 0 0
12/08/2019
29.26
 76,170 29.12 29.29 28.92 0 0 0
09/08/2019
29.16
 95,390 28.64 29.16 28.64 0 0 0
08/08/2019
28.64
 184,160 28.37 28.68 28.09 0 0 0
07/08/2019
28.37
 304,710 29.84 29.53 28.20 0 0 0
06/08/2019
29.50
 121,530 29.84 29.84 29.26 0 0 0
05/08/2019
29.84
 179,280 30.22 30.87 29.84 0 0 0
02/08/2019
30.53
 124,670 30.53 30.87 30.19 0 0 0
01/08/2019
30.63
 109,510 30.49 30.84 30.19 0 0 0
31/07/2019
30.49
 132,000 30.53 30.60 30.22 0 0 0
30/07/2019
30.29
 156,760 30.15 30.53 30.01 0 0 0
29/07/2019
29.95
 95,950 30.15 30.29 29.77 0 0 0
26/07/2019
30.15
 118,270 30.15 30.32 30.12 0 0 0
25/07/2019
30.32
 237,650 30.22 30.32 30.12 0 0 0
24/07/2019
30.36
 175,110 30.87 30.87 30.25 0 0 0
23/07/2019
30.80
 251,780 30.63 31.39 30.63 0 0 0
22/07/2019
31.04
 203,980 31.25 31.25 30.46 0 0 0
19/07/2019
31.22
 172,930 31.22 31.59 31.15 0 0 0
18/07/2019
31.49
 197,800 31.22 31.63 30.98 0 0 0
17/07/2019
31.28
 432,030 30.80 31.28 30.67 0 0 0
16/07/2019
30.56
 151,160 30.87 31.08 30.56 0 0 0
15/07/2019
30.80
 117,120 30.15 30.94 30.53 0 0 0
12/07/2019
30.70
 384,580 30.15 30.77 29.95 0 0 0
11/07/2019
30.19
 118,080 30.19 30.19 29.98 0 0 0
10/07/2019
30.19
 69,640 30.32 30.32 30.01 0 0 0
09/07/2019
30.19
 176,480 30.05 30.29 29.74 0 0 0
08/07/2019
30.05
 117,320 30.08 30.32 29.95 0 0 0
05/07/2019
30.19
 180,120 29.81 30.25 29.50 0 0 0
04/07/2019
29.67
 121,680 29.67 29.77 29.43 0 0 0
03/07/2019
29.36
 143,810 29.67 29.67 29.26 0 0 0
02/07/2019
29.67
 159,310 29.67 30.25 29.67 0 0 0
01/07/2019
30.19
 140,810 30.19 30.53 29.91 0 0 0
28/06/2019
30.19
 157,390 30.19 30.29 29.91 0 0 0
27/06/2019
30.19
 209,720 30.19 30.53 29.95 0 0 0
26/06/2019
30.36
 211,980 30.36 30.53 29.84 0 0 0
25/06/2019
29.50
 81,400 30.08 30.19 29.47 0 0 0
24/06/2019
30.08
 109,810 29.84 30.08 29.77 0 0 0
21/06/2019
29.84
 89,980 29.84 29.98 29.67 0 0 0
20/06/2019
29.71
 91,450 29.81 29.81 29.60 0 0 0
19/06/2019
29.67
 129,760 29.67 29.77 29.26 0 0 0
18/06/2019
29.16
 149,730 29.33 29.50 28.95 0 0 0
17/06/2019
29.16
 128,360 29.67 29.67 29.12 0 0 0
14/06/2019
29.26
 210,610 29.60 29.77 29.09 0 0 0
13/06/2019
29.50
 196,460 30.22 30.22 29.16 0 0 0
12/06/2019
30.01
 107,990 30.01 30.32 30.01 0 0 0
11/06/2019
30.01
 143,410 30.12 30.36 29.91 0 0 0
10/06/2019
30.05
 452,580 31.11 31.15 30.05 0 0 0
07/06/2019
31.08
 98,230 30.91 31.22 30.91 0 0 0
06/06/2019
31.01
 274,390 30.53 31.22 30.53 0 0 0
05/06/2019
30.56
 228,680 30.53 30.80 30.49 0 0 0
04/06/2019
30.49
 259,670 30.19 30.70 29.95 0 0 0
03/06/2019
30.19
 490,070 30.73 31.08 30.19 0 0 0
31/05/2019
31.22
 597,470 31.87 32.07 31.11 0 0 0
30/05/2019
32.07
 387,700 32.59 32.59 32.07 0 0 0
29/05/2019
32.76
 845,980 32.86 33.38 32.76 0 0 0
28/05/2019
32.93
 766,800 32.00 32.93 31.83 0 0 0
27/05/2019
31.90
 243,600 31.97 32.42 31.80 0 0 0
24/05/2019
31.97
 496,670 31.97 32.69 31.94 0 0 0
23/05/2019
32.07
 239,570 31.28 32.11 31.22 0 0 0
22/05/2019
31.28
 487,200 31.28 32.00 31.28 0 0 0
21/05/2019
31.56
 378,040 31.11 31.83 31.11 0 0 0
20/05/2019
31.08
 134,370 31.22 31.25 31.04 0 0 0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2019
31.22
 192,990 31.56 31.59 31.15 0 0 0
16/05/2019
31.15
 353,580 31.45 31.78 31.08 0 0 0
15/05/2019
31.45
 312,910 31.01 31.52 30.91 0 0 0
14/05/2019
30.78
 148,170 30.34 30.78 30.21 0 0 0
13/05/2019
30.34
 266,210 30.37 30.68 30.17 0 0 0
10/05/2019
30.14
 123,590 30.34 30.34 30.01 0 0 0
09/05/2019
30.07
 110,810 30.04 30.34 30.04 0 0 0
08/05/2019
30.04
 139,930 29.97 30.14 29.74 0 0 0
07/05/2019
30.21
 101,120 30.48 30.74 30.17 0 0 0
06/05/2019
30.27
 267,900 30.54 30.58 30.04 0 0 0
03/05/2019
30.71
 125,080 31.21 31.48 30.71 0 0 0
02/05/2019
31.11
 204,140 31.55 31.55 30.98 0 0 0
26/04/2019
31.48
 300,840 31.15 31.82 31.15 0 0 0
25/04/2019
30.88
 83,200 30.91 31.18 30.78 0 0 0
24/04/2019
30.91
 148,310 30.88 31.18 30.88 0 0 0
23/04/2019
30.81
 338,480 31.01 31.42 30.74 0 0 0
22/04/2019
30.71
 238,840 31.72 31.72 30.68 0 0 0
19/04/2019
31.82
 135,280 31.88 32.32 31.82 0 0 0
18/04/2019
31.85
 136,130 31.78 31.99 31.42 0 0 0
17/04/2019
31.68
 150,910 32.22 32.39 31.55 0 0 0
16/04/2019
32.19
 430,260 31.55 32.62 31.28 0 0 0
12/04/2019
31.65
 125,670 31.55 31.75 31.28 0 0 0
11/04/2019
31.55
 183,750 31.18 31.68 31.11 0 0 0
10/04/2019
31.08
 234,410 30.54 31.31 30.31 0 0 0
09/04/2019
30.54
 171,440 30.04 30.71 30.04 0 0 0
08/04/2019
30.04
 126,160 30.21 30.24 29.97 0 0 0
05/04/2019
30.21
 68,700 30.27 30.27 30.04 0 0 0
04/04/2019
30.27
 133,170 30.27 30.27 29.87 0 0 0
03/04/2019
29.87
 108,910 30.48 30.48 29.84 0 0 0
02/04/2019
30.37
 204,370 30.21 30.68 30.14 0 0 0
01/04/2019
29.77
 57,770 29.70 30.21 29.70 0 0 0
29/03/2019
30.14
 228,620 30.54 30.78 29.87 0 0 0
28/03/2019
30.54
 210,500 29.54 30.54 29.07 0 0 0
27/03/2019
29.54
 54,870 29.13 29.70 29.13 0 0 0
26/03/2019
28.93
 111,250 29.50 29.50 28.80 0 0 0
25/03/2019
29.23
 205,860 30.01 30.01 28.53 0 0 0

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