CTCP Vĩnh Hoàn (vhc)

72.40
0.80
(1.12%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |