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)
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
14/02/2017
17.56
 267,370 17.83 17.83 17.52 0 75,510 -3.9
13/02/2017
17.83
 124,510 17.93 18.13 17.76 7,000 30,000 -1.2
10/02/2017
17.93
 75,190 18.06 18.17 17.79 11,000 0 0.6
09/02/2017
18.06
 145,480 17.39 18.06 17.22 9,500 400 0.5
08/02/2017
17.39
 322,260 17.73 17.76 16.92 77,000 104,510 -1.4
07/02/2017
17.73
 238,060 18.44 18.44 17.73 120 55,370 -2.9
06/02/2017
18.44
 116,610 18.87 18.91 18.44 390 15,120 -0.8
03/02/2017
18.87
 133,690 18.98 19.08 18.77 65,000 22,000 2.4
02/02/2017
18.98
 66,020 19.08 19.08 18.87 35,000 15,890 1.1
25/01/2017
19.08
 107,050 18.91 19.08 18.57 0 19,900 -1.1
24/01/2017
18.91
 55,500 19.01 19.18 18.87 30,600 15,000 0.9
23/01/2017
19.01
 111,520 19.11 19.21 18.81 44,000 15,000 1.6
20/01/2017
19.11
 39,890 19.31 19.35 19.11 0 0 0
19/01/2017
19.31
 141,010 18.91 19.35 18.94 54,320 0 3.1
18/01/2017
18.91
 84,180 18.87 19.08 18.74 0 6,320 -0.4
17/01/2017
18.87
 51,880 18.57 19.25 18.47 5,580 5,010 0.0
16/01/2017
18.57
 69,020 18.57 19.04 18.40 20,890 0 1.1
13/01/2017
18.57
 170,120 19.55 19.58 18.20 11,210 0 0.6
12/01/2017
19.55
 55,600 19.58 19.72 19.38 90 0 0.0
11/01/2017
19.58
 47,560 19.72 19.75 19.48 0 2,710 -0.2
10/01/2017
19.72
 118,670 19.52 19.72 19.41 30,970 0 1.8
09/01/2017
19.52
 108,230 19.45 19.68 19.41 0 15,000 -0.9
06/01/2017
19.45
 104,080 19.75 20.09 19.41 25,330 0 1.5
05/01/2017
19.75
 165,090 19.25 19.85 19.25 66,100 0 3.8
04/01/2017
19.25
 107,530 19.21 19.58 19.08 41,000 50,000 -0.5
03/01/2017
19.21
 83,050 19.52 19.52 19.08 0 0 0
30/12/2016
19.52
 132,980 19.62 19.65 19.38 13,020 150 0.7
29/12/2016
19.62
 98,090 19.82 19.82 19.55 0 0 0
28/12/2016
19.82
 236,750 19.41 19.82 19.41 65,190 0 3.8
27/12/2016
19.41
 134,250 19.65 19.79 19.41 0 0 0
26/12/2016
19.65
 397,440 19.01 19.82 18.91 181,010 0 10.4
23/12/2016
19.01
 77,220 19.14 19.14 18.94 0 29,130 -1.6
22/12/2016
19.14
 154,330 19.38 19.41 19.08 0 1,130 -0.1
21/12/2016
19.38
 490,830 18.44 19.52 18.47 113,000 30,000 4.5
20/12/2016
18.44
 277,240 18.27 18.57 18.13 216,000 0 11.8
19/12/2016
18.27
 118,640 18.50 18.54 17.89 11,950 1,000 0.6
16/12/2016
18.50
 121,750 18.47 18.81 18.47 0 200 -0.0
15/12/2016
18.47
 164,410 18.81 18.84 18.40 0 9,690 -0.5
14/12/2016
18.81
 386,170 18.17 18.91 18.00 27,050 4,690 1.2
13/12/2016
18.17
 182,230 18.23 18.40 18.06 106,000 0 5.7
12/12/2016
18.23
 178,890 18.54 18.54 18.10 89,000 50,000 2.1
09/12/2016
18.54
 206,980 18.71 18.98 18.47 42,700 36,620 0.3
08/12/2016
18.71
 432,850 18.87 19.01 18.50 41,900 5,000 2.0
07/12/2016
18.87
 404,160 17.79 18.87 17.83 37,000 0 2.0
06/12/2016
17.79
 180,540 18.00 18.17 17.76 0 4,020 -0.2
05/12/2016
18.00
 475,810 17.79 18.37 17.39 27,690 5,000 1.2
02/12/2016
17.79
 669,640 16.95 18.13 17.15 16,000 26,000 -0.5
01/12/2016
16.95
 544,450 15.87 16.95 16.85 0 150,000 -7.5
30/11/2016
15.87
 831,350 15.53 16.61 15.26 900,000 1,780,328 -40.6
29/11/2016
15.53
 90,790 16.04 16.04 15.53 0 18,930 -0.9
28/11/2016
16.04
 17,410 15.90 16.21 15.87 0 0 0
25/11/2016
15.90
 53,310 16.54 16.54 15.87 400 27,700 -1.3
24/11/2016
16.54
 20,780 16.51 16.68 16.24 0 0 0
23/11/2016
16.51
 65,660 16.04 16.54 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |