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)
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
22/11/2016
16.04
 262,820 16.21 16.24 15.65 10,200 110,850 -4.7
21/11/2016
16.21
 130,760 16.44 16.58 16.17 40,500 56,500 -0.8
18/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2016
16.44
 102,380 16.68 16.88 16.44 801,900 972,510 -8.1
17/11/2016
16.68
 95,400 16.71 16.71 16.51 0 70,000 -3.5
16/11/2016
16.71
 313,050 17.04 17.08 16.55 33,570 277,360 -12.2
15/11/2016
17.04
 202,690 16.94 17.14 16.68 2,200 85,040 -4.2
14/11/2016
16.94
 268,690 16.88 16.94 16.18 1,168,370 1,128,060 2.0
11/11/2016
16.88
 92,080 17.37 17.37 16.84 420 7,160 -0.3
10/11/2016
17.37
 114,190 17.31 18.33 17.34 16,100 31,270 -0.8
09/11/2016
17.31
 143,540 17.61 17.84 16.41 1,000 6,330 -0.3
08/11/2016
17.61
 82,340 17.71 17.87 17.54 0 36,210 -1.9
07/11/2016
17.71
 114,800 17.80 17.90 17.64 32,520 41,500 -0.5
04/11/2016
17.80
 62,220 18.04 18.04 17.71 0 4,330 -0.2
03/11/2016
18.04
 173,790 18.04 18.04 17.87 288,480 258,590 1.6
02/11/2016
18.04
 636,080 18.33 18.40 18.04 5,040 53,850 -2.7
01/11/2016
18.33
 87,590 18.17 18.33 17.87 13,000 20 0.7
31/10/2016
18.17
 86,900 18.33 18.33 17.94 0 42,030 -2.3
28/10/2016
18.33
 86,960 18.20 18.47 18.10 0 35,770 -2.0
27/10/2016
18.20
 197,430 17.87 18.53 17.87 80,000 33,810 2.6
26/10/2016
17.87
 112,510 18.04 18.17 17.54 0 0 0
25/10/2016
18.04
 64,420 18.20 18.20 17.87 0 5,800 -0.3
24/10/2016
18.20
 50,070 18.20 18.37 18.00 20 18,150 -1.0
21/10/2016
18.20
 209,230 18.20 18.60 18.17 0 67,700 -3.7
20/10/2016
18.20
 75,640 18.37 18.43 18.04 0 6,490 -0.4
19/10/2016
18.37
 85,620 18.50 18.50 18.27 180,300 232,000 -2.9
18/10/2016
18.50
 165,250 18.23 18.60 18.23 0 15,130 -0.8
17/10/2016
18.23
 49,500 18.40 18.40 18.23 500 19,170 -1.0
14/10/2016
18.40
 250,220 18.43 18.83 18.33 1,100 211,000 -11.7
13/10/2016
18.43
 93,870 18.80 18.80 18.43 0 44,630 -2.5
12/10/2016
18.80
 190,890 18.80 18.80 18.37 0 148,000 -8.2
11/10/2016
18.80
 91,640 18.53 18.86 17.87 0 4,000 -0.2
10/10/2016
18.53
 29,890 18.70 18.83 18.37 0 5,120 -0.3
07/10/2016
18.70
 109,350 18.70 19.19 18.30 0 2,034,450 -110.0
06/10/2016
18.70
 171,060 19.26 19.53 18.70 0 107,660 -6.2
05/10/2016
19.26
 46,600 18.86 19.49 18.86 0 0 0
04/10/2016
18.86
 302,190 19.36 19.46 18.37 5,000 170,000 -9.5
03/10/2016
19.36
 304,240 19.46 19.86 19.29 40,000 188,700 -8.7
30/09/2016
19.46
 280,320 20.06 20.06 19.39 50 3,000 -0.2
29/09/2016
20.06
 163,200 20.68 20.98 20.06 0 50 -0.0
28/09/2016
20.68
 124,690 20.42 20.68 20.35 40,560 0 2.5
27/09/2016
20.42
 212,750 19.86 20.62 19.69 342,000 301,000 2.5
26/09/2016
19.86
 145,400 19.36 20.19 19.23 100 39,000 -2.3
23/09/2016
19.36
 168,640 18.96 19.53 18.93 0 43,000 -2.5
22/09/2016
18.96
 194,830 19.00 19.36 18.90 0 76,000 -4.4
21/09/2016
19.00
 129,180 19.43 19.46 18.83 50 45,500 -2.6
20/09/2016
19.43
 176,980 19.49 19.86 19.29 75,000 123,500 -2.9

Chính sách bảo mật | Điều khoản sử dụng |