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
48.25
52.50
49.25
2 tháng
(2026-08-05) 		-2.80 -5.23% 14,511,400 -356,409 0
48.25
54.40
49.25
3 tháng
(2026-07-06) 		-6.90 -11.98% 19,396,900 -356,409 0
48.25
58.90
49.25
6 tháng
(2026-04-07) 		-8 -13.63% 56,769,300 -356,409 0
48.25
62.70
49.25
12 tháng
(2025-10-09) 		-4.50 -8.15% 205,592,300 -356,409 0
48.25
69.20
49.25
24 tháng
(2024-10-14) 		-18.10 -26.31% 505,639,800 -356,409 0
42.28
71.61
49.25
36 tháng
(2023-10-20) 		-6.13 -10.78% 697,475,600 -356,409 0
42.28
74.53
49.25
60 tháng
(2021-11-01) 		4.39 9.49% 1,155,397,500 -356,409 0
40.57
84.73
49.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
17.10
 195,500 17.10 17.39 16.82 0 0 0
29/12/2017
16.91
 13,500 16.98 17.04 16.88 0 0 0
28/12/2017
17.04
 28,640 17.14 17.14 16.82 0 0 0
27/12/2017
17.07
 16,710 16.98 17.14 16.88 0 0 0
26/12/2017
17.14
 25,320 17.26 17.26 16.98 0 0 0
25/12/2017
17.01
 21,040 17.29 17.29 16.98 0 0 0
22/12/2017
17.29
 27,800 17.29 17.29 17.14 0 0 0
21/12/2017
17.29
 43,770 17.39 17.39 16.98 0 0 0
20/12/2017
17.29
 37,190 17.33 17.39 17.20 0 0 0
19/12/2017
17.29
 98,960 17.14 17.42 17.14 0 0 0
18/12/2017
17.14
 45,450 17.07 17.17 17.01 0 0 0
15/12/2017
17.14
 135,000 17.07 17.61 17.07 0 0 0
14/12/2017
16.91
 13,320 16.82 16.91 16.57 0 0 0
13/12/2017
16.85
 47,740 16.79 17.01 16.50 0 0 0
12/12/2017
16.79
 101,000 17.17 17.17 15.87 0 0 0
11/12/2017
16.91
 60,320 16.88 17.14 16.88 0 0 0
08/12/2017
17.45
 114,160 17.58 17.71 17.14 0 0 0
07/12/2017
17.58
 102,010 16.95 17.58 16.85 0 0 0
06/12/2017
16.91
 216,870 16.82 17.01 16.50 0 0 0
05/12/2017
16.95
 142,460 17.29 17.29 16.82 0 0 0
04/12/2017
17.20
 65,610 17.45 17.83 17.20 0 0 0
01/12/2017
17.33
 289,760 17.14 17.33 16.95 0 0 0
30/11/2017
16.95
 252,410 16.82 17.29 16.76 0 0 0
29/11/2017
16.79
 161,280 16.41 17.29 16.34 0 0 0
28/11/2017
16.34
 145,420 16.41 16.47 16.18 0 0 0
27/11/2017
16.34
 165,700 16.03 16.47 15.93 0 0 0
24/11/2017
15.87
 206,690 15.71 15.93 15.58 0 0 0
23/11/2017
15.71
 221,030 15.55 15.87 15.39 0 0 0
22/11/2017
15.55
 22,330 15.71 15.71 15.55 0 0 0
21/11/2017
15.71
 220,880 15.64 16.03 15.55 0 0 0
20/11/2017
15.64
 306,770 15.52 15.71 15.45 0 0 0
17/11/2017
15.39
 279,320 15.49 15.49 15.36 0 0 0
16/11/2017
15.45
 195,070 15.55 15.55 15.39 0 0 0
15/11/2017
15.39
 100,270 15.39 15.49 15.14 0 0 0
14/11/2017
15.14
 278,240 14.90 15.23 14.60 0 0 0
13/11/2017
14.90
 137,290 14.98 15.07 14.76 0 0 0
10/11/2017
15.01
 76,540 15.23 15.30 14.91 0 0 0
09/11/2017
14.34
 224,560 14.34 14.88 13.99 0 0 0
08/11/2017
13.99
 206,620 13.99 14.28 13.84 0 0 0
07/11/2017
13.99
 19,360 14.15 14.25 13.99 0 0 0
06/11/2017
14.15
 20,970 14.36 14.63 14.06 0 0 0
03/11/2017
14.25
 40,110 13.71 14.25 13.71 0 0 0
02/11/2017
13.71
 39,360 14.60 14.60 13.71 0 0 0
01/11/2017
14.60
 35,420 14.76 14.76 14.28 0 0 0
31/10/2017
14.88
 66,380 15.07 15.07 14.63 0 0 0
30/10/2017
14.91
 24,210 14.91 14.91 14.76 0 0 0
27/10/2017
14.76
 25,460 14.85 14.91 14.76 0 0 0
26/10/2017
14.91
 40,170 15.33 15.33 14.85 0 0 0
25/10/2017
14.88
 26,870 14.98 14.98 14.88 0 0 0
24/10/2017
14.95
 13,020 15.26 15.26 14.95 0 0 0
23/10/2017
14.91
 50,040 14.91 15.99 14.91 0 0 0
20/10/2017
15.30
 43,410 15.33 15.39 15.07 0 0 0
19/10/2017
15.36
 72,690 15.93 15.93 15.36 0 0 0
18/10/2017
15.39
 83,130 15.87 15.87 15.39 0 0 0
17/10/2017
15.87
 33,290 15.87 16.03 15.71 0 0 0
16/10/2017
15.71
 125,570 16.44 16.44 15.71 0 0 0
13/10/2017
16.44
 6,070 16.50 16.50 16.28 0 0 0
12/10/2017
16.50
 68,310 15.93 16.50 15.93 0 0 0
11/10/2017
15.93
 22,660 15.84 16.12 15.84 0 0 0
10/10/2017
16.12
 35,850 15.71 16.28 15.71 0 0 0
09/10/2017
16.22
 30,380 16.44 16.44 16.22 0 0 0
06/10/2017
16.34
 58,730 15.84 16.34 15.84 0 0 0
05/10/2017
15.80
 42,850 15.90 16.03 15.71 0 0 0
04/10/2017
15.71
 49,000 15.87 16.18 15.71 0 0 0
03/10/2017
15.87
 117,520 16.18 16.22 15.77 0 0 0
02/10/2017
16.31
 57,610 16.12 16.47 16.03 0 0 0
29/09/2017
16.18
 77,500 16.34 16.47 16.03 0 0 0
28/09/2017
16.41
 59,500 16.22 16.50 16.22 0 0 0
27/09/2017
16.28
 135,830 15.90 16.31 15.90 0 0 0
26/09/2017
16.06
 145,230 15.99 16.06 15.74 0 0 0
25/09/2017
15.87
 127,350 15.71 15.99 15.71 0 0 0
22/09/2017
15.87
 212,300 16.03 16.03 15.53 0 0 0
21/09/2017
16.03
 148,720 16.15 16.15 15.87 0 0 0
20/09/2017
15.34
 410,990 14.34 15.34 14.34 0 0 0
19/09/2017
14.34
 177,730 14.60 14.63 14.34 0 0 0
18/09/2017
14.60
 98,760 14.76 14.76 14.58 0 0 0
15/09/2017
14.58
 48,320 14.53 14.60 14.50 0 0 0
14/09/2017
14.53
 78,110 14.60 14.82 14.53 0 0 0
13/09/2017
14.60
 80,350 14.82 14.82 14.47 0 0 0
12/09/2017
14.28
 93,020 14.34 14.44 14.28 0 0 0
11/09/2017
14.28
 23,590 14.44 14.44 14.15 0 0 0
08/09/2017
14.34
 103,560 14.85 14.85 14.31 0 0 0
07/09/2017
14.85
 29,370 15.55 15.55 14.85 0 0 0
06/09/2017
15.39
 6,450 15.55 15.55 15.23 0 0 0
05/09/2017
15.42
 20,270 15.39 15.45 15.23 0 0 0
01/09/2017
15.45
 12,460 15.61 15.61 15.39 0 0 0
31/08/2017
15.55
 17,330 15.84 15.87 15.49 0 0 0
30/08/2017
15.84
 14,760 15.61 15.84 15.55 0 0 0
29/08/2017
15.61
 2,760 16.18 16.18 15.55 0 0 0
28/08/2017
15.99
 31,430 15.77 16.03 15.71 0 0 0
25/08/2017
15.71
 4,790 15.55 15.71 15.49 0 0 0
24/08/2017
15.55
 9,330 15.71 15.71 15.49 0 0 0
23/08/2017
15.49
 12,900 15.61 15.61 15.49 0 0 0
22/08/2017
15.61
 10,000 15.87 15.87 15.58 0 0 0
21/08/2017
15.80
 5,650 15.71 15.87 15.64 0 0 0
18/08/2017
15.61
 79,290 15.55 15.87 15.55 0 0 0
17/08/2017
15.87
 86,950 16.12 16.12 15.71 0 0 0
16/08/2017
16.12
 45,800 16.28 16.28 16.03 0 0 0
15/08/2017
15.87
 21,000 16.18 16.18 15.87 0 0 0
14/08/2017
16.18
 90,260 15.87 16.18 15.87 0 0 0

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