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)
24/10/2018
32.57
 213,500 33.23 33.56 31.58 0 0 0
23/10/2018
33.23
 495,200 34.54 34.54 32.90 0 0 0
22/10/2018
33.00
 465,490 30.86 33.00 30.86 0 0 0
19/10/2018
30.86
 283,210 28.95 30.86 28.95 0 0 0
18/10/2018
29.51
 67,240 29.08 30.23 29.08 0 0 0
17/10/2018
29.54
 112,100 29.54 30.50 29.48 0 0 0
16/10/2018
29.61
 100,660 29.25 29.67 28.52 0 0 0
15/10/2018
28.95
 151,580 29.18 29.21 28.29 0 0 0
12/10/2018
29.18
 354,460 28.03 29.61 27.67 0 0 0
11/10/2018
28.62
 523,010 28.62 29.61 28.62 0 0 0
10/10/2018
30.76
 86,820 30.40 31.02 30.40 0 0 0
09/10/2018
30.40
 77,940 30.00 30.60 30.00 0 0 0
08/10/2018
30.30
 190,100 30.76 30.76 29.71 0 0 0
05/10/2018
30.30
 161,710 30.99 31.39 30.30 0 0 0
04/10/2018
31.42
 116,920 30.92 31.75 30.92 0 0 0
03/10/2018
31.06
 66,970 30.27 31.09 30.27 0 0 0
02/10/2018
30.60
 127,210 29.67 30.60 29.67 0 0 0
01/10/2018
30.27
 376,900 31.25 31.25 29.94 0 0 0
28/09/2018
31.29
 305,460 32.44 32.44 31.25 0 0 0
27/09/2018
31.91
 165,950 31.91 32.24 31.58 0 0 0
26/09/2018
31.75
 364,580 32.08 32.34 31.58 0 0 0
25/09/2018
31.58
 172,550 31.58 31.85 30.30 0 0 0
24/09/2018
30.33
 148,290 30.76 31.25 30.27 0 0 0
21/09/2018
30.76
 207,860 30.89 31.71 29.28 0 0 0
20/09/2018
30.60
 116,680 29.28 30.66 29.28 0 0 0
19/09/2018
29.61
 64,050 29.61 29.71 29.02 0 0 0
18/09/2018
29.61
 139,180 29.61 29.74 28.79 0 0 0
17/09/2018
29.61
 273,120 28.98 29.94 28.98 0 0 0
14/09/2018
28.29
 175,290 27.93 28.95 27.63 0 0 0
13/09/2018
27.93
 69,530 27.96 28.36 27.63 0 0 0
12/09/2018
27.93
 285,360 26.65 28.00 26.65 0 0 0
11/09/2018
26.58
 65,780 26.94 26.94 26.58 0 0 0
10/09/2018
26.88
 53,010 26.75 27.14 26.45 0 0 0
07/09/2018
26.75
 118,960 26.98 27.50 26.09 0 0 0
06/09/2018
26.98
 104,560 26.48 27.11 26.32 0 0 0
05/09/2018
26.09
 108,720 26.32 27.01 26.02 0 0 0
04/09/2018
25.99
 109,240 25.30 26.32 24.74 0 0 0
31/08/2018
25.33
 307,280 25.33 25.83 25.00 0 0 0
30/08/2018
25.33
 188,680 23.85 25.33 23.85 0 0 0
29/08/2018
24.02
 47,900 23.52 24.02 23.42 0 0 0
28/08/2018
23.56
 66,620 23.72 23.82 23.52 0 0 0
27/08/2018
23.92
 67,410 24.05 24.18 23.56 0 0 0
24/08/2018
24.18
 52,690 24.48 24.48 23.69 0 0 0
23/08/2018
24.51
 76,190 23.85 24.51 23.56 0 0 0
22/08/2018
24.05
 131,460 25.17 25.17 24.05 0 0 0
21/08/2018
25.17
 36,590 25.00 25.30 24.67 0 0 0
20/08/2018
24.94
 64,840 24.18 24.94 24.18 0 0 0
17/08/2018
24.21
 113,260 24.11 25.00 24.11 0 0 0
16/08/2018
24.11
 100,380 23.69 24.44 23.42 0 0 0
15/08/2018
23.69
 107,580 23.26 24.48 23.26 0 0 0
14/08/2018
23.26
 111,520 23.56 23.56 22.86 0 0 0
13/08/2018
23.26
 64,220 22.70 23.49 22.70 0 0 0
10/08/2018
22.73
 101,580 22.70 22.90 22.21 0 0 0
09/08/2018
22.70
 193,360 23.85 24.28 22.70 0 0 0
08/08/2018
23.85
 109,830 24.51 24.51 23.85 0 0 0
07/08/2018
24.51
 148,430 25.00 25.50 24.34 0 0 0
06/08/2018
24.87
 143,320 25.66 25.66 24.87 0 0 0
03/08/2018
24.34
 192,050 23.33 24.41 23.29 0 0 0
02/08/2018
23.33
 130,380 23.98 23.98 23.26 0 0 0
01/08/2018
23.69
 132,100 23.69 23.85 23.09 0 0 0
31/07/2018
23.09
 76,540 23.13 23.69 22.73 0 0 0
30/07/2018
23.13
 73,380 22.96 23.36 22.54 0 0 0
27/07/2018
22.80
 110,740 22.70 24.02 22.70 0 0 0
26/07/2018
22.96
 227,380 23.36 23.46 22.70 0 0 0
25/07/2018
23.36
 363,880 23.49 24.02 22.93 0 0 0
24/07/2018
23.16
 619,930 21.71 23.19 21.71 0 0 0
23/07/2018
21.71
 145,690 21.71 21.71 20.73 0 0 0
20/07/2018
20.63
 100,530 20.63 20.73 20.07 0 0 0
19/07/2018
20.73
 101,840 21.06 21.06 20.66 0 0 0
18/07/2018
20.96
 124,070 21.38 21.71 20.96 0 0 0
17/07/2018
20.92
 300,720 19.57 20.92 19.57 0 0 0
16/07/2018
19.57
 80,020 19.74 19.90 19.41 0 0 0
13/07/2018
19.51
 93,870 19.54 19.97 19.51 0 0 0
12/07/2018
19.34
 134,710 19.34 19.51 18.92 0 0 0
11/07/2018
18.75
 280,340 18.26 18.92 18.09 0 0 0
10/07/2018
18.32
 78,170 18.59 19.08 18.32 0 0 0
09/07/2018
18.75
 42,940 18.79 19.25 18.42 0 0 0
06/07/2018
18.79
 65,330 17.90 18.79 17.73 0 0 0
05/07/2018
17.90
 95,180 18.59 18.69 17.80 0 0 0
04/07/2018
18.59
 76,530 18.32 18.75 18.09 0 0 0
03/07/2018
18.29
 199,400 18.82 19.64 18.29 0 0 0
02/07/2018
18.92
 104,780 18.95 19.31 18.65 0 0 0
29/06/2018
19.31
 96,370 19.41 19.97 19.08 0 0 0
28/06/2018
19.67
 73,860 19.90 19.90 19.28 0 0 0
27/06/2018
20.07
 140,630 19.64 20.36 19.57 0 0 0
26/06/2018
19.64
 117,390 19.08 20.07 19.08 0 0 0
25/06/2018
19.08
 58,180 19.08 19.25 18.75 0 0 0
22/06/2018
18.92
 68,180 18.26 19.02 18.26 0 0 0
21/06/2018
18.52
 60,060 19.11 19.11 18.42 0 0 0
20/06/2018
19.08
 80,060 18.92 19.31 18.79 0 0 0
19/06/2018
18.69
 225,220 18.69 19.08 18.16 0 0 0
18/06/2018
19.25
 138,870 20.56 20.59 19.25 0 0 0
15/06/2018
20.56
 102,750 20.27 20.99 20.17 0 0 0
14/06/2018
20.56
 156,670 19.90 20.73 19.80 0 0 0
13/06/2018
19.80
 105,210 19.31 20.07 19.31 0 0 0
12/06/2018
19.48
 320,470 19.31 20.04 18.92 0 0 0
11/06/2018
19.31
 223,900 19.74 20.23 19.25 0 0 0
08/06/2018
19.87
 309,970 21.38 21.38 19.84 0 0 0
07/06/2018
21.22
 624,270 20.40 21.81 20.10 0 0 0
06/06/2018
20.40
 526,310 20.07 20.73 19.90 0 0 0

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