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)
05/06/2018
19.87
 528,950 18.69 19.87 18.59 0 0 0
04/06/2018
18.59
 379,430 17.60 18.59 17.47 0 0 0
01/06/2018
17.47
 278,480 17.37 18.00 17.37 0 0 0
31/05/2018
17.37
 239,330 16.75 17.37 16.61 0 0 0
30/05/2018
16.75
 238,730 16.88 16.94 16.58 0 0 0
29/05/2018
16.71
 104,370 16.15 17.11 16.15 0 0 0
28/05/2018
16.15
 549,720 16.98 17.40 16.15 0 0 0
25/05/2018
17.21
 613,360 16.88 17.80 16.78 0 0 0
24/05/2018
16.88
 410,790 16.71 17.27 16.42 0 0 0
23/05/2018
16.58
 352,480 16.28 16.61 16.12 0 0 0
22/05/2018
16.45
 339,050 17.04 17.07 16.12 0 0 0
21/05/2018
17.11
 172,880 17.14 17.40 17.04 0 0 0
18/05/2018
16.88
 252,820 17.11 17.24 16.81 0 0 0
17/05/2018
16.78
 193,850 16.78 17.44 16.78 0 0 0
16/05/2018
16.78
 520,640 17.21 17.53 16.55 0 0 0
15/05/2018
17.60
 303,620 18.19 18.69 17.60 0 0 0
14/05/2018
18.42
 323,700 18.75 18.88 18.09 0 0 0
11/05/2018
18.75
 651,640 17.77 18.75 16.84 0 0 0
10/05/2018
18.06
 346,130 19.28 19.28 18.06 0 0 0
09/05/2018
19.41
 234,250 18.79 19.71 18.79 0 0 0
08/05/2018
19.18
 247,900 18.36 19.18 18.36 0 0 0
07/05/2018
18.29
 320,790 18.72 18.72 18.09 0 0 0
04/05/2018
18.16
 412,730 18.29 19.05 18.16 0 0 0
03/05/2018
18.16
 617,250 19.34 19.54 17.93 0 0 0
02/05/2018
19.08
 379,270 19.08 20.40 19.08 0 0 0
27/04/2018
19.54
 1,102,970 19.57 20.13 19.54 0 0 0
26/04/2018
20.99
 277,510 22.70 22.70 20.99 0 0 0
24/04/2018
22.54
 804,610 22.37 23.36 22.17 0 0 0
23/04/2018
23.82
 982,390 23.82 25.17 23.82 0 0 0
20/04/2018
25.60
 515,210 25.66 25.69 25.07 0 0 0
19/04/2018
25.60
 525,680 24.74 25.63 24.74 0 0 0
18/04/2018
24.74
 728,310 25.33 25.69 24.67 0 0 0
17/04/2018
24.67
 995,810 23.06 24.67 23.03 0 0 0
16/04/2018
23.06
 171,580 23.39 23.69 23.06 0 0 0
13/04/2018
23.69
 413,670 23.82 24.18 23.52 0 0 0
12/04/2018
23.52
 416,020 22.83 23.85 22.70 0 0 0
11/04/2018
22.83
 447,280 22.54 23.03 22.40 0 0 0
10/04/2018
22.04
 981,050 22.96 23.00 21.98 0 0 0
09/04/2018
22.86
 532,250 23.79 24.02 22.67 0 0 0
06/04/2018
23.79
 365,350 24.21 24.25 23.52 0 0 0
05/04/2018
24.08
 507,730 23.36 24.31 23.36 0 0 0
04/04/2018
23.29
 293,090 23.19 23.52 23.16 0 0 0
03/04/2018
22.86
 508,380 22.50 23.36 22.40 0 0 0
02/04/2018
22.47
 334,830 23.23 23.29 22.47 0 0 0
30/03/2018
23.03
 641,430 22.31 23.06 21.98 0 0 0
29/03/2018
22.24
 622,210 21.38 22.24 21.38 0 0 0
28/03/2018
21.32
 337,420 20.43 21.35 20.43 0 0 0
27/03/2018
20.89
 397,480 20.89 21.32 20.56 0 0 0
26/03/2018
20.82
 488,970 20.43 21.22 20.43 0 0 0
23/03/2018
20.20
 572,980 17.77 20.20 17.77 0 0 0
22/03/2018
18.88
 251,480 18.72 19.05 18.42 0 0 0
21/03/2018
18.42
 172,540 17.77 18.42 17.44 0 0 0
20/03/2018
17.77
 131,090 18.26 18.26 17.77 0 0 0
19/03/2018
18.26
 186,380 18.26 18.46 17.96 0 0 0
16/03/2018
18.49
 88,770 18.49 18.49 18.13 0 0 0
15/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2018
18.49
 192,140 18.00 18.49 17.93 0 0 0
14/03/2018
17.93
 172,990 18.15 18.18 17.83 0 0 0
13/03/2018
18.15
 489,140 17.26 18.15 17.26 0 0 0
12/03/2018
17.26
 181,240 17.26 17.26 16.15 0 0 0
09/03/2018
16.15
 254,450 16.18 16.72 16.06 0 0 0
08/03/2018
16.15
 120,850 16.41 16.66 16.06 0 0 0
07/03/2018
16.41
 280,960 16.82 16.88 16.18 0 0 0
06/03/2018
16.82
 178,100 17.29 17.39 16.63 0 0 0
05/03/2018
17.23
 376,150 17.45 17.58 16.98 0 0 0
02/03/2018
16.76
 120,350 15.93 16.82 15.93 0 0 0
01/03/2018
15.93
 213,510 16.09 16.34 15.87 0 0 0
28/02/2018
16.34
 74,900 16.34 16.66 16.12 0 0 0
27/02/2018
16.34
 112,140 16.47 16.47 15.90 0 0 0
26/02/2018
16.34
 178,420 16.82 16.82 16.22 0 0 0
23/02/2018
16.82
 82,300 16.98 16.98 16.66 0 0 0
22/02/2018
16.98
 156,280 16.88 17.04 16.82 0 0 0
21/02/2018
16.98
 90,090 16.50 17.04 16.37 0 0 0
13/02/2018
16.53
 57,400 16.34 16.82 16.34 0 0 0
12/02/2018
16.50
 101,880 16.50 16.66 16.06 0 0 0
09/02/2018
16.50
 271,180 15.39 16.50 15.26 0 0 0
08/02/2018
15.90
 259,510 15.87 16.03 15.80 0 0 0
07/02/2018
15.80
 395,020 16.22 16.69 15.80 0 0 0
06/02/2018
15.80
 553,450 15.80 16.25 15.80 0 0 0
05/02/2018
16.98
 187,230 17.71 18.09 16.98 0 0 0
02/02/2018
18.25
 135,460 17.99 18.37 17.99 0 0 0
01/02/2018
18.34
 253,840 17.74 18.34 17.71 0 0 0
31/01/2018
17.61
 285,460 18.18 18.25 17.61 0 0 0
30/01/2018
18.18
 197,190 18.18 18.37 18.02 0 0 0
29/01/2018
18.53
 117,010 19.04 19.04 18.41 0 0 0
26/01/2018
18.91
 315,650 18.82 19.14 18.72 0 0 0
25/01/2018
18.66
 1,030,910 18.53 18.66 18.12 0 0 0
22/01/2018
17.93
 248,230 17.68 18.09 17.68 0 0 0
19/01/2018
17.68
 237,730 17.96 17.96 17.45 0 0 0
18/01/2018
17.45
 337,510 17.45 17.74 17.14 0 0 0
17/01/2018
17.55
 127,560 18.28 18.41 17.55 0 0 0
16/01/2018
18.41
 270,960 18.44 18.56 18.25 0 0 0
15/01/2018
18.25
 298,310 18.18 18.72 18.15 0 0 0
12/01/2018
18.12
 404,280 18.12 18.18 18.02 0 0 0
11/01/2018
18.09
 173,250 18.02 18.25 17.93 0 0 0
10/01/2018
18.06
 366,270 18.31 18.31 18.02 0 0 0
09/01/2018
18.25
 408,330 18.09 18.41 17.77 0 0 0
08/01/2018
18.09
 389,840 18.09 18.25 17.77 0 0 0
05/01/2018
18.18
 128,420 18.41 18.41 18.09 0 0 0
04/01/2018
18.25
 152,470 17.87 18.31 17.83 0 0 0
03/01/2018
17.55
 373,780 17.36 17.61 17.26 0 0 0

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