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)
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
04/07/2016
16.05
 207,320 15.69 16.05 15.69 53,210 10,000 2.1
01/07/2016
15.69
 219,210 15.06 15.79 15.19 51,000 96,540 -2.1
30/06/2016
15.06
 142,040 14.86 15.22 14.76 3,000 0 0.1
29/06/2016
14.86
 289,280 14.00 14.96 13.97 11,700 22,200 -0.5
28/06/2016
14.00
 120,920 13.87 14.16 13.54 0 3,400 -0.1
27/06/2016
13.87
 115,760 13.87 13.90 13.27 0 4,500 -0.2
24/06/2016
13.87
 311,960 13.83 13.87 12.87 24,170 0 1.0
23/06/2016
13.83
 72,190 13.80 14.07 13.60 0 0 0
22/06/2016
13.80
 123,590 13.40 14.00 13.37 30,000 0 1.2
21/06/2016
13.40
 219,990 12.91 13.57 12.84 0 16,000 -0.6
20/06/2016
12.91
 242,920 12.31 13.04 12.34 101,080 0 3.9
17/06/2016
12.31
 56,200 12.31 12.31 12.08 0 0 0
16/06/2016
12.31
 176,520 12.64 12.68 12.08 0 20,000 -0.7
15/06/2016
12.64
 76,840 12.58 12.81 12.51 0 30,000 -1.1
14/06/2016: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2016
12.58
 142,320 12.38 12.81 12.31 159,720 185,290 -1.0
13/06/2016
12.38
 130,560 12.85 12.85 12.28 0 33,000 -1.3
10/06/2016
12.85
 131,040 12.73 13.11 12.73 48,350 43,510 0.2
09/06/2016
12.73
 232,270 12.38 12.76 12.38 102,550 100 4.1
08/06/2016
12.38
 133,270 12.41 12.54 12.35 85,020 40,450 1.7
07/06/2016
12.41
 149,270 11.90 12.50 12.03 40,000 4,000 1.4
06/06/2016
11.90
 113,860 11.90 12.41 11.77 100 3,500 -0.1
03/06/2016
11.90
 88,360 11.93 12.00 11.65 50 13,300 -0.5
02/06/2016
11.93
 212,220 11.52 12.15 11.77 13,900 60,340 -1.7
01/06/2016
11.52
 268,820 10.79 11.52 10.79 105,500 3,000 3.7
31/05/2016
10.79
 117,480 10.88 10.98 10.63 9,590 2,500 0.2
30/05/2016
10.88
 99,130 10.91 11.30 10.82 12,500 0 0.4
27/05/2016
10.91
 307,080 10.21 10.91 10.34 111,180 3,150 3.6
26/05/2016
10.21
 201,110 9.93 10.44 9.93 5,000 0 0.2
25/05/2016
9.93
 113,170 9.70 10.02 9.83 42,500 0 1.3
24/05/2016
9.70
 30,760 9.70 9.70 9.64 100 0 0.0
23/05/2016
9.70
 62,370 9.93 10.05 9.55 0 0 0
20/05/2016
9.93
 68,480 9.93 10.21 9.93 0 0 0
19/05/2016
9.93
 247,320 9.29 9.93 9.39 5,500 62,200 -1.7
18/05/2016
9.29
 73,060 9.29 9.32 9.26 0 30,000 -0.9
17/05/2016
9.29
 37,980 9.29 9.29 9.23 0 0 0
16/05/2016
9.29
 106,470 9.29 9.29 9.23 0 10,000 -0.3
13/05/2016
9.29
 41,700 9.32 9.32 9.16 0 0 0
12/05/2016
9.32
 130,320 9.32 9.35 9.29 102,000 168,470 -1.9
11/05/2016
9.32
 31,080 9.26 9.32 9.20 0 5,000 -0.1
10/05/2016
9.26
 54,880 9.26 9.26 9.23 0 17,900 -0.5
09/05/2016
9.26
 141,940 9.23 9.45 9.23 0 75,000 -2.2
06/05/2016
9.23
 74,110 9.23 9.32 9.16 0 20,000 -0.6
05/05/2016
9.23
 65,270 9.23 9.35 9.16 0 0 0
04/05/2016
9.23
 98,500 9.20 9.39 9.20 0 22,080 -0.6
29/04/2016
9.20
 39,960 9.26 9.26 9.13 0 10,000 -0.3
28/04/2016
9.26
 28,930 9.35 9.35 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |