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)
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
19/09/2016
19.49
 480,080 18.27 19.49 18.33 105,000 0 6.1
16/09/2016
18.27
 134,010 18.27 18.63 18.17 500 0 0.0
15/09/2016
18.27
 58,580 18.30 18.50 18.04 4,500 0 0.2
14/09/2016
18.30
 146,040 17.94 18.70 18.14 0 0 0
13/09/2016
17.94
 113,230 17.80 18.50 17.61 0 0 0
12/09/2016
17.80
 214,890 17.71 17.97 17.61 45,340 57,000 -0.6
09/09/2016
17.71
 105,910 17.87 17.87 17.54 0 0 0
08/09/2016
17.87
 61,980 17.87 18.53 17.71 1,823,000 1,823,000 0
07/09/2016
17.87
 133,160 17.04 18.20 17.04 66,780 20 3.6
06/09/2016
17.04
 186,810 17.37 17.54 16.88 0 29,180 -1.5
05/09/2016
17.37
 683,260 18.53 18.53 17.37 10,500 85,000 -4.0
01/09/2016
18.53
 98,190 18.37 18.70 18.20 24,600 5,000 1.1
31/08/2016
18.37
 131,780 19.03 19.36 18.37 33,700 70,790 -2.1
30/08/2016
19.03
 548,620 17.87 19.03 17.87 62,940 10,500 2.9
29/08/2016
17.87
 156,120 17.71 18.37 17.71 21,000 10,000 0.6
26/08/2016
17.71
 89,140 17.54 17.87 17.54 530 10,000 -0.5
25/08/2016
17.54
 81,620 17.71 17.71 17.54 0 10,000 -0.5
24/08/2016
17.71
 91,420 17.87 17.87 17.71 0 0 0
23/08/2016
17.87
 147,940 17.54 17.87 17.54 0 0 0
22/08/2016
17.54
 84,280 17.54 17.87 17.54 200 9,500 -0.5
19/08/2016
17.54
 137,940 18.20 18.37 17.54 0 13,500 -0.7
18/08/2016
18.20
 82,090 18.70 18.86 18.20 20 0 0.0
17/08/2016
18.70
 128,390 17.71 18.70 17.54 511,260 500,000 0.6
16/08/2016
17.71
 103,790 18.04 18.37 17.71 0 0 0
15/08/2016
18.04
 84,320 18.20 18.20 17.54 10,000 0 0.5
12/08/2016
18.20
 81,120 18.70 18.70 18.04 0 0 0
11/08/2016
18.70
 131,080 18.04 18.86 18.04 18,000 10,500 0.4
10/08/2016
18.04
 271,410 17.54 18.70 17.54 0 82,700 -4.5
09/08/2016
17.54
 116,180 17.71 17.71 17.21 5,000 40,200 -1.9
08/08/2016
17.71
 55,290 17.54 17.87 17.54 500 15,600 -0.8
05/08/2016
17.54
 108,940 17.37 17.54 17.04 0 0 0
04/08/2016
17.37
 172,500 17.21 18.04 17.21 40,590 10,500 1.6
03/08/2016
17.21
 113,520 17.21 17.21 16.88 10,000 0 0.5
02/08/2016
17.21
 168,760 17.54 17.54 16.55 23,120 17,000 0.3
01/08/2016
17.54
 98,230 17.37 17.54 17.04 41,000 0 2.2
29/07/2016
17.37
 136,720 18.04 18.37 17.21 0 500 -0.0
28/07/2016
18.04
 112,630 17.54 18.20 17.54 10,000 7,000 0.2
27/07/2016
17.54
 89,370 17.37 17.87 17.21 44,610 52,250 -0.4
26/07/2016
17.37
 211,920 16.38 17.37 16.22 500 0 0.0
25/07/2016
16.38
 16,270 16.38 16.88 16.38 0 0 0
22/07/2016
16.38
 180,310 15.98 16.55 15.45 50,000 0 2.5
21/07/2016
15.98
 85,700 15.79 16.71 15.98 0 3,220 -0.2
20/07/2016
15.79
 87,950 15.89 16.22 15.79 0 0 0
19/07/2016
15.89
 143,030 15.92 16.48 15.82 195,000 195,000 -0
18/07/2016
15.92
 47,580 15.89 16.55 15.55 5,000 2,000 0.1
15/07/2016
15.89
 131,730 16.38 16.38 15.72 0 30,000 -1.4
14/07/2016
16.38
 86,500 17.21 17.21 16.38 19,500 0 1.0
13/07/2016
17.21
 125,960 16.38 17.37 16.38 3,000 0 0.2
12/07/2016
16.38
 450,770 15.32 16.38 15.22 4,719,247 4,680,807 1.8
11/07/2016
15.32
 256,440 15.65 15.82 14.73 9,640 26,000 -0.8
08/07/2016
15.65
 115,970 15.89 15.89 15.55 1,000 100 0.0
07/07/2016
15.89
 161,610 15.98 16.02 15.55 0 2,400 -0.1
06/07/2016
15.98
 115,730 16.05 16.12 15.39 11,000 26,990 -0.8
05/07/2016
16.05
 120,630 16.05 16.18 15.92 32,450 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |