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)
27/04/2016
9.35
 47,520 9.32 9.42 9.29 22,430 1,500 0.6
26/04/2016
9.32
 125,430 9.42 9.42 9.23 0 98,410 -2.9
25/04/2016
9.42
 51,930 9.32 9.55 9.39 8,000 5,500 0.1
22/04/2016
9.32
 52,930 9.23 9.42 9.23 0 15,550 -0.5
21/04/2016
9.23
 47,080 9.29 9.42 9.23 7,000 6,760 0.0
20/04/2016
9.29
 291,150 8.91 9.51 8.91 129,000 78,830 1.5
19/04/2016
8.91
 35,250 9.23 9.23 8.65 0 3,430 -0.1
15/04/2016
9.23
 58,380 9.32 9.48 9.23 66,000 67,260 -0.0
14/04/2016
9.32
 108,870 9.23 9.51 9.16 85,900 94,880 -0.3
13/04/2016
9.23
 27,130 9.35 9.39 9.16 0 6,310 -0.2
12/04/2016
9.35
 65,210 9.32 9.48 9.29 0 23,530 -0.7
11/04/2016
9.32
 132,510 9.13 9.55 9.10 7,870 54,380 -1.4
08/04/2016
9.13
 15,340 9.13 9.16 9.07 187,660 179,930 0.2
07/04/2016
9.13
 51,130 9.13 9.23 9.10 327,840 300,000 0.8
06/04/2016
9.13
 22,750 9.13 9.16 9.07 9,000 4,160 0.1
05/04/2016
9.13
 31,550 9.16 9.23 9.10 167,780 164,520 0.1
04/04/2016
9.16
 150,000 8.75 9.26 8.75 365,740 323,740 1.2
01/04/2016
8.75
 63,520 8.75 8.75 8.59 18,090 0 0.5
31/03/2016
8.75
 31,430 8.75 8.81 8.69 10,800 100,000 -2.5
30/03/2016
8.75
 15,940 8.75 8.91 8.75 0 0 0
29/03/2016
8.75
 25,810 8.91 8.91 8.59 120,000 320,000 -5.6
28/03/2016
8.91
 73,910 8.88 9.07 8.85 4,000 16,240 -0.3
25/03/2016
8.88
 83,460 8.85 8.88 8.75 6,800 2,950 0.1
24/03/2016
8.85
 146,250 8.81 8.94 8.78 18,900 0 0.5
23/03/2016
8.81
 80,980 8.59 8.91 8.56 13,200 8,000 0.1
22/03/2016
8.59
 83,930 8.72 8.78 8.56 87,220 118,830 -0.9
21/03/2016
8.72
 141,220 9.07 9.07 8.72 0 97,450 -2.7
18/03/2016
9.07
 102,400 9.00 9.07 8.97 0 324,300 -9.2
17/03/2016
9.00
 253,340 9.07 9.16 9.00 337,500 420,850 -2.4
16/03/2016
9.07
 132,380 9.16 9.16 9.00 39,500 10,000 0.8
15/03/2016
9.16
 154,480 9.23 9.35 8.88 663,090 0 19.2
14/03/2016
9.23
 152,530 8.94 9.26 9.07 10 0 0.0
11/03/2016
8.94
 309,190 8.59 9.07 8.46 5,000 0 0.1
10/03/2016
8.59
 124,550 8.69 8.75 8.50 17,900 0 0.5
09/03/2016
8.69
 50,640 8.43 8.91 8.43 6,000 0 0.2
08/03/2016
8.43
 151,480 8.65 8.65 8.43 28,000 85,450 -1.5
07/03/2016
8.65
 169,130 9.20 9.20 8.62 0 90,000 -2.5
04/03/2016
9.20
 71,640 9.20 9.20 9.07 3,800 21,710 -0.5
03/03/2016
9.20
 79,030 9.23 9.39 9.07 14,100 23,830 -0.3
02/03/2016
9.23
 58,560 9.16 9.35 9.16 12,100 2,500 0.3
01/03/2016
9.16
 228,740 9.35 9.39 9.00 4,000 50,020 -1.3
29/02/2016
9.35
 186,780 9.45 9.55 9.29 505,270 528,520 -0.7
26/02/2016
9.45
 110,620 9.70 9.77 9.42 0 44,950 -1.3
25/02/2016
9.70
 179,060 9.86 9.86 9.55 47,000 83,230 -1.1
24/02/2016
9.86
 107,850 10.05 10.05 9.77 44,920 23,180 0.7
23/02/2016
10.05
 155,490 10.31 10.31 9.93 65,450 38,250 0.9
22/02/2016
10.31
 245,100 10.02 10.44 10.18 76,170 37,880 1.2
19/02/2016
10.02
 276,510 9.51 10.15 9.39 0 170,120 -5.4
18/02/2016
9.51
 43,160 9.51 9.61 9.48 171,320 169,360 0.1
17/02/2016
9.51
 302,740 9.29 9.67 9.48 465,000 476,000 -0.3
16/02/2016
9.29
 143,540 9.58 9.74 9.07 29,870 106,280 -2.2
15/02/2016
9.58
 23,780 9.48 9.80 9.48 19,480 0 0.6
05/02/2016
9.48
 39,380 9.48 9.90 9.39 10,060 0 0.3
04/02/2016
9.48
 22,680 9.67 9.86 9.23 0 0 0
03/02/2016
9.67
 27,910 9.77 9.83 9.29 15,660 470 0.5
02/02/2016
9.77
 37,260 9.70 9.99 9.64 10,000 0 0.3
01/02/2016
9.70
 90,140 9.10 9.70 9.04 74,330 69,000 0.2
29/01/2016
9.10
 89,900 9.23 9.23 8.97 43,550 46,290 -0.1
28/01/2016
9.23
 32,180 9.23 9.32 9.04 13,000 0 0.4
27/01/2016
9.23
 38,110 9.13 9.35 8.91 16,880 4,800 0.3
26/01/2016
9.13
 126,090 8.59 9.16 8.53 106,783 57,863 1.4
25/01/2016
8.59
 79,460 8.05 8.59 8.56 35,000 40,000 -0.1
22/01/2016
8.05
 50,800 7.67 8.08 7.73 30,440 10,000 0.5
21/01/2016
7.67
 37,520 7.51 7.70 7.48 26,860 106,730 -1.9
20/01/2016
7.51
 26,610 7.76 7.99 7.51 0 2,600 -0.1
19/01/2016
7.76
 8,120 7.70 7.92 7.70 0 770 -0.0
18/01/2016
7.70
 35,200 7.89 7.89 7.57 17,520 0 0.4
15/01/2016
7.89
 18,180 8.05 8.08 7.89 7,450 1,730 0.1
14/01/2016
8.05
 56,960 8.15 8.15 7.92 0 75,000 -1.9
13/01/2016
8.15
 64,280 8.15 8.30 8.08 0 19,580 -0.5
12/01/2016
8.15
 62,970 8.02 8.21 7.89 24,520 3,910 0.5
11/01/2016
8.02
 49,890 7.99 8.11 7.83 100 150 -0.0
08/01/2016
7.99
 132,540 8.46 8.46 7.89 1,490 59,500 -1.5
07/01/2016
8.46
 133,010 8.46 8.46 7.95 0 15,000 -0.4
06/01/2016
8.46
 10,640 8.53 8.72 8.40 0 0 0
05/01/2016
8.53
 31,160 8.75 8.97 8.46 10 18,090 -0.5
04/01/2016
8.75
 49,170 9.29 9.29 8.75 2,580 27,310 -0.7
31/12/2015
9.29
 11,320 9.29 9.35 9.23 0 0 0
30/12/2015
9.29
 26,340 9.07 9.32 9.07 2,060 0 0.1
29/12/2015
9.07
 105,750 9.74 9.74 9.07 500 39,620 -1.1
28/12/2015
9.74
 2,510 10.12 10.15 9.74 0 0 0
25/12/2015
10.12
 8,990 10.18 10.18 9.70 0 0 0
24/12/2015
10.18
 88,180 10.31 10.82 9.70 10,000 40,000 -0.9
23/12/2015
10.31
 15,340 10.98 10.98 10.25 1,200 8,190 -0.2
22/12/2015
10.98
 22,350 10.91 11.14 10.82 20,480 5,000 0.5
21/12/2015
10.91
 40,380 10.98 10.98 10.88 39,520 26,500 0.4
18/12/2015
10.98
 42,830 10.98 11.14 10.95 40,000 33,950 0.2
17/12/2015
10.98
 34,080 11.23 11.26 10.91 0 30,460 -1.1
16/12/2015
11.23
 610 11.01 11.26 11.04 0 0 0
15/12/2015
11.01
 37,320 11.20 11.20 11.01 28,510 25,000 0.1
14/12/2015
11.20
 17,310 11.26 11.36 11.14 17,100 5,000 0.4
11/12/2015
11.26
 11,570 11.07 11.26 10.98 10,390 5,000 0.2
10/12/2015
11.07
 1,700 11.33 11.33 11.07 0 0 0
09/12/2015
11.33
 6,090 11.36 11.36 11.07 970 0 0.0
08/12/2015
11.36
 24,510 11.23 11.36 11.07 19,710 0 0.7
07/12/2015
11.23
 25,310 11.14 11.42 11.14 24,680 0 0.9
04/12/2015
11.14
 64,160 11.20 11.20 11.14 63,200 25,000 1.3
03/12/2015
11.20
 36,450 11.23 11.23 11.20 34,850 0 1.2
02/12/2015
11.23
 71,190 11.26 11.26 11.20 441,820 383,480 2.1
01/12/2015
11.26
 16,770 11.14 11.26 11.14 210,960 200,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |