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)
22/03/2019
30.11
 82,820 30.54 30.54 30.11 0 0 0
21/03/2019
30.44
 159,100 30.31 31.21 30.24 0 0 0
20/03/2019
30.21
 152,090 30.48 30.48 30.11 0 0 0
19/03/2019
30.31
 250,610 30.95 31.21 30.31 0 0 0
18/03/2019
31.11
 160,110 30.64 31.11 30.64 0 0 0
15/03/2019
30.64
 135,830 30.58 31.05 30.37 0 0 0
14/03/2019
30.61
 374,970 31.31 31.31 30.44 0 0 0
13/03/2019
31.31
 137,370 30.88 31.45 30.64 0 0 0
12/03/2019
30.88
 266,850 31.21 31.52 30.88 0 0 0
11/03/2019
30.95
 340,130 31.75 31.75 30.78 0 0 0
08/03/2019
31.75
 329,680 32.39 32.52 31.75 0 0 0
07/03/2019
32.56
 294,490 32.56 33.19 32.56 0 0 0
06/03/2019
33.13
 137,730 32.93 33.33 32.62 0 0 0
05/03/2019
32.93
 465,320 32.39 33.40 32.39 0 0 0
04/03/2019
32.39
 225,860 32.19 32.39 31.58 0 0 0
01/03/2019
32.22
 135,970 31.88 32.42 31.88 0 0 0
28/02/2019
31.88
 187,830 32.39 32.56 31.72 0 0 0
27/02/2019
32.62
 191,210 32.72 32.72 32.35 0 0 0
26/02/2019
32.59
 508,360 31.85 32.72 31.85 0 0 0
25/02/2019
31.72
 215,980 30.74 32.12 30.74 0 0 0
22/02/2019
30.74
 122,670 31.01 31.35 30.71 0 0 0
21/02/2019
31.01
 228,770 31.05 31.35 30.58 0 0 0
20/02/2019
31.05
 162,840 31.55 31.55 31.01 0 0 0
19/02/2019
31.48
 153,540 31.92 32.12 31.48 0 0 0
18/02/2019
31.92
 77,690 32.35 32.35 31.78 0 0 0
15/02/2019
32.15
 190,270 31.18 32.32 31.11 0 0 0
14/02/2019
31.11
 92,550 31.08 31.48 31.08 0 0 0
13/02/2019
31.21
 132,860 31.42 31.42 30.81 0 0 0
12/02/2019
31.15
 111,830 31.31 31.68 31.08 0 0 0
11/02/2019
31.28
 65,970 31.38 31.38 30.88 0 0 0
01/02/2019
31.28
 124,690 30.81 31.52 30.54 0 0 0
31/01/2019
30.78
 185,000 30.88 30.88 30.21 0 0 0
30/01/2019
30.88
 122,370 31.21 31.42 30.78 0 0 0
29/01/2019
31.21
 232,500 30.37 31.28 29.67 0 0 0
28/01/2019
30.27
 714,710 32.22 32.89 30.27 0 0 0
25/01/2019
32.32
 202,160 33.33 33.33 32.15 0 0 0
24/01/2019
33.33
 233,230 32.89 33.73 32.82 0 0 0
23/01/2019
32.89
 88,290 33.19 33.19 32.62 0 0 0
22/01/2019
32.99
 304,100 32.62 33.46 32.62 0 0 0
21/01/2019
32.22
 164,060 31.31 32.56 31.21 0 0 0
18/01/2019
31.48
 141,510 31.21 31.62 31.21 0 0 0
17/01/2019
31.21
 78,040 31.72 31.72 31.18 0 0 0
16/01/2019
31.48
 129,120 31.48 31.88 31.38 0 0 0
15/01/2019
31.68
 133,580 31.38 31.85 31.08 0 0 0
14/01/2019
31.38
 209,110 30.88 31.38 30.51 0 0 0
11/01/2019
30.54
 164,300 29.54 30.58 29.54 0 0 0
10/01/2019
29.54
 88,970 29.30 30.07 29.20 0 0 0
09/01/2019
29.50
 79,990 29.43 29.50 29.03 0 0 0
08/01/2019
29.00
 68,350 29.54 29.64 28.86 0 0 0
07/01/2019
29.67
 121,960 29.87 30.14 29.20 0 0 0
04/01/2019
29.54
 154,970 28.90 29.87 28.80 0 0 0
03/01/2019
29.54
 229,740 29.10 29.70 28.50 0 0 0
02/01/2019
29.67
 239,100 29.67 31.88 29.67 0 0 0
28/12/2018
31.88
 382,200 31.55 31.88 31.11 0 0 0
27/12/2018
31.38
 199,870 31.15 31.38 30.78 0 0 0
26/12/2018
30.78
 124,240 30.71 30.81 29.94 0 0 0
25/12/2018
30.44
 250,900 29.60 30.51 29.07 0 0 0
24/12/2018
30.71
 188,880 30.17 31.18 30.17 0 0 0
21/12/2018
30.17
 161,440 29.74 30.71 29.40 0 0 0
20/12/2018
30.21
 378,980 28.80 30.51 28.80 0 0 0
19/12/2018
28.83
 618,650 30.61 30.88 28.53 0 0 0
18/12/2018
30.61
 738,190 31.05 31.31 29.97 0 0 0
17/12/2018
32.22
 435,350 33.56 33.73 32.22 0 0 0
14/12/2018
33.90
 142,780 34.77 34.77 33.90 0 0 0
13/12/2018
34.57
 279,910 34.07 34.77 34.07 0 0 0
12/12/2018
34.07
 428,020 33.56 34.91 33.56 0 0 0
11/12/2018
33.46
 154,600 33.76 33.93 33.46 0 0 0
10/12/2018
33.46
 96,430 33.90 34.17 33.40 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
33.90
 195,270 33.90 34.00 33.40 0 0 0
06/12/2018
33.23
 140,150 33.42 33.42 33.13 0 0 0
05/12/2018
33.56
 177,240 33.39 33.95 33.39 0 0 0
04/12/2018
34.02
 359,830 32.57 34.02 32.31 0 0 0
03/12/2018
32.57
 516,390 34.15 34.18 32.41 0 0 0
30/11/2018
33.56
 394,640 34.64 34.68 33.23 0 0 0
29/11/2018
34.74
 158,100 35.14 35.27 34.68 0 0 0
28/11/2018
35.00
 112,530 34.87 35.07 34.41 0 0 0
27/11/2018
34.58
 298,700 35.27 35.76 33.98 0 0 0
26/11/2018
35.27
 313,170 37.01 37.01 35.27 0 0 0
23/11/2018
36.95
 248,310 36.12 37.34 35.69 0 0 0
22/11/2018
36.06
 143,900 35.66 36.12 35.53 0 0 0
21/11/2018
35.43
 194,270 34.94 35.43 34.91 0 0 0
20/11/2018
35.27
 173,100 35.27 36.12 34.91 0 0 0
19/11/2018
35.50
 111,740 36.16 36.16 35.30 0 0 0
16/11/2018
35.83
 291,630 34.87 35.86 34.54 0 0 0
15/11/2018
34.38
 216,230 33.42 34.54 33.42 0 0 0
14/11/2018
34.02
 340,470 34.61 34.87 33.29 0 0 0
13/11/2018
34.58
 403,630 33.56 35.20 33.56 0 0 0
12/11/2018
34.21
 286,930 32.90 34.21 32.57 0 0 0
09/11/2018
33.06
 241,290 33.56 34.58 32.73 0 0 0
08/11/2018
33.89
 236,090 33.06 33.89 33.06 0 0 0
07/11/2018
33.00
 506,550 32.57 33.42 32.24 0 0 0
06/11/2018
32.57
 390,290 32.50 32.90 32.24 0 0 0
05/11/2018
31.91
 305,780 31.19 32.64 30.92 0 0 0
02/11/2018
31.19
 359,930 29.94 31.29 29.94 0 0 0
01/11/2018
29.94
 226,100 31.22 31.22 29.90 0 0 0
31/10/2018
30.92
 310,530 30.23 31.29 30.07 0 0 0
30/10/2018
29.61
 271,000 30.86 31.09 29.58 0 0 0
29/10/2018
30.86
 201,180 30.69 31.42 30.60 0 0 0
26/10/2018
30.69
 222,000 32.31 32.54 30.50 0 0 0
25/10/2018
31.75
 394,760 31.22 31.91 30.60 0 0 0

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