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)
30/11/2015
11.14
 89,290 11.26 11.39 11.14 166,920 115,000 1.8
27/11/2015
11.26
 56,750 11.39 11.42 11.26 50,420 0 1.8
26/11/2015
11.39
 60,270 11.36 11.45 11.30 55,820 0 2.0
25/11/2015
11.36
 38,570 11.30 11.36 11.30 36,100 2,270 1.2
24/11/2015
11.30
 23,970 11.45 11.45 11.30 19,450 2,830 0.6
23/11/2015
11.45
 85,950 11.39 11.45 11.33 74,250 500 2.6
20/11/2015
11.39
 112,470 11.42 11.42 11.17 93,670 6,520 3.1
19/11/2015
11.42
 42,220 11.45 11.45 11.14 25,530 0 0.9
18/11/2015
11.45
 72,450 11.45 11.45 11.23 62,430 4,920 2.1
17/11/2015
11.45
 91,590 11.45 11.45 11.17 76,250 5,820 2.5
16/11/2015
11.45
 79,470 11.52 11.52 11.39 40,060 0 1.4
13/11/2015
11.52
 310,010 11.14 11.55 11.26 485,750 300 17.4
12/11/2015
11.14
 35,100 11.20 11.20 11.07 3,000 6,080 -0.1
11/11/2015
11.20
 17,950 11.42 11.42 11.20 1,000 0 0.0
10/11/2015
11.42
 11,890 11.49 11.49 11.14 400 0 0.0
09/11/2015
11.49
 15,820 11.49 11.58 11.36 2,000 2,000 0.0
06/11/2015
11.49
 44,330 11.58 11.58 11.39 7,600 0 0.3
05/11/2015
11.58
 32,280 11.49 11.58 11.42 301,000 0 10.9
04/11/2015
11.49
 73,470 11.39 11.61 11.36 300,000 500 10.7
03/11/2015
11.39
 46,370 11.33 11.45 11.23 1,000 990 0.0
02/11/2015
11.33
 60,550 11.45 11.45 11.30 12,700 400 0.4
30/10/2015
11.45
 47,590 11.58 11.61 11.45 1,000 0 0.0
29/10/2015
11.58
 167,730 11.49 11.61 11.49 1,200 0 0.0
28/10/2015
11.49
 94,100 11.45 11.52 11.42 25,500 0 0.9
27/10/2015
11.45
 56,980 11.45 11.55 11.42 12,450 0 0.4
26/10/2015
11.45
 89,590 11.68 11.68 11.45 11,200 0 0.4
23/10/2015
11.68
 24,150 11.68 11.68 11.55 1,300 1,010 0.0
22/10/2015
11.68
 36,610 11.68 11.71 11.58 1,900 3,000 -0.0
21/10/2015
11.68
 86,250 11.68 11.77 11.65 3,550 10,010 -0.2
20/10/2015
11.68
 49,450 11.74 11.74 11.61 0 0 0
19/10/2015
11.74
 28,560 11.71 11.77 11.71 3,000 700 0.1
16/10/2015
11.71
 159,130 11.80 11.90 11.71 22,060 1,450 0.8
15/10/2015
11.80
 104,360 11.71 11.90 11.71 11,800 0 0.4
14/10/2015
11.71
 43,550 11.80 11.80 11.65 5,060 0 0.2
13/10/2015
11.80
 70,510 11.80 11.90 11.77 11,290 0 0.4
12/10/2015
11.80
 88,690 11.77 11.84 11.71 0 0 0
09/10/2015
11.77
 107,010 12.00 12.03 11.77 5,670 0 0.2
08/10/2015
12.00
 121,560 12.00 12.09 11.87 16,520 0 0.6
07/10/2015
12.00
 195,010 12.35 12.38 11.93 19,000 0 0.7
06/10/2015
12.35
 393,110 11.84 12.54 12.09 61,230 2,480 2.3
05/10/2015
11.84
 198,570 11.45 11.87 11.61 85,940 2,280 3.1
02/10/2015
11.45
 93,810 11.52 11.61 11.42 0 43,090 -1.6
01/10/2015
11.52
 49,220 11.61 11.61 11.52 10 0 0.0
30/09/2015
11.61
 61,110 11.68 11.71 11.61 40 570 -0.0
29/09/2015
11.68
 36,020 11.77 11.77 11.61 5,700 0 0.2
28/09/2015
11.77
 47,870 11.71 11.93 11.74 0 0 0
25/09/2015
11.71
 50,660 11.49 11.71 11.49 1,070 0 0.0
24/09/2015
11.49
 16,940 11.58 11.58 11.49 80 0 0.0
23/09/2015
11.58
 12,750 11.55 11.58 11.49 30 0 0.0
22/09/2015
11.55
 34,130 11.52 11.71 11.55 19,510 0 0.7
21/09/2015
11.52
 39,090 11.36 11.65 11.36 770 0 0.0
18/09/2015
11.36
 48,450 11.45 11.58 11.23 1,360 810 0.0
17/09/2015
11.45
 6,900 11.52 11.65 11.42 180 0 0.0
16/09/2015
11.52
 41,380 11.30 11.61 11.45 33,450 0 1.2
15/09/2015
11.30
 14,370 11.20 11.42 11.17 160 0 0.0
14/09/2015
11.20
 154,320 11.74 11.74 10.98 20,800 0 0.7
11/09/2015
11.74
 117,190 11.87 11.96 11.74 830 0 0.0
10/09/2015
11.87
 24,510 11.90 11.90 11.61 750 0 0.0
09/09/2015
11.90
 43,200 11.74 12.00 11.77 300 0 0.0
08/09/2015
11.74
 8,910 11.71 11.87 11.74 630 550 0.0
07/09/2015
11.71
 2,580 11.77 11.77 11.68 0 0 0
04/09/2015
11.77
 8,540 11.84 11.84 11.71 0 950 -0.0
03/09/2015
11.84
 6,750 11.80 11.84 11.77 0 3,950 -0.1
01/09/2015
11.80
 3,480 11.80 11.93 11.77 0 0 0
31/08/2015
11.80
 42,040 12.06 12.09 11.80 32,950 0 1.2
28/08/2015
12.06
 108,650 11.74 12.06 11.65 86,000 0 3.2
27/08/2015
11.74
 18,880 11.74 11.87 11.61 0 0 0
26/08/2015
11.74
 18,110 11.45 11.74 11.52 310 1,050 -0.0
25/08/2015
11.45
 39,840 11.20 11.45 10.82 10,010 2,300 0.3
24/08/2015
11.20
 153,530 12.03 12.03 11.20 49,950 0 1.8
21/08/2015
12.03
 70,780 12.15 12.15 11.71 20,100 1,050 0.7
20/08/2015
12.15
 35,560 12.15 12.25 12.03 23,900 0 0.9
19/08/2015
12.15
 77,400 11.87 12.22 11.90 30,000 2,340 1.1
18/08/2015
11.87
 31,070 11.93 11.93 11.80 1,800 2,660 -0.0
17/08/2015
11.93
 21,020 12.06 12.06 11.84 0 0 0
14/08/2015
12.06
 34,370 11.90 12.09 11.90 0 0 0
13/08/2015
11.90
 74,140 12.28 12.28 11.87 200 0 0.0
12/08/2015
12.28
 45,990 12.50 12.50 12.28 4,000 0 0.2
11/08/2015
12.50
 23,740 12.57 12.60 12.50 10,300 90 0.4
10/08/2015
12.57
 20,100 12.50 12.66 12.44 0 1,710 -0.1
07/08/2015
12.50
 28,350 12.70 12.70 12.44 10,000 0 0.4
06/08/2015
12.70
 46,720 12.70 12.73 12.41 32,540 2,400 1.2
05/08/2015
12.70
 50,820 12.44 12.70 12.44 114,450 510 4.5
04/08/2015
12.44
 45,120 12.41 12.50 12.28 127,100 105,770 0.8
03/08/2015
12.41
 261,480 12.98 12.98 12.09 82,230 12,200 2.7
31/07/2015
12.98
 70,600 13.01 13.17 12.95 82,630 300 3.4
30/07/2015
13.01
 131,330 12.98 13.01 12.73 52,080 13,550 1.6
29/07/2015
12.98
 62,770 13.24 13.24 12.98 4,580 0 0.2
28/07/2015
13.24
 211,640 13.27 13.68 13.20 123,170 10,000 4.8
27/07/2015
13.27
 617,200 12.41 13.27 12.50 112,670 250 4.5
24/07/2015
12.41
 47,920 12.41 12.54 12.25 2,290 0 0.1
23/07/2015
12.41
 18,450 12.38 12.66 12.31 5,000 0 0.2
22/07/2015
12.38
 100,570 12.15 12.57 12.12 171,940 61,970 4.3
21/07/2015
12.15
 38,680 12.41 12.41 12.12 2,500 13,460 -0.4
20/07/2015
12.41
 80,600 12.28 12.41 12.22 137,140 115,540 0.8
17/07/2015
12.28
 98,910 12.41 12.70 12.28 27,900 10,000 0.7
16/07/2015
12.41
 33,170 12.63 12.63 12.41 8,640 20,000 -0.4
15/07/2015
12.63
 129,610 12.60 12.79 12.57 209,410 101,000 4.3
14/07/2015
12.60
 42,580 12.85 12.85 12.50 5,500 0 0.2
13/07/2015
12.85
 161,100 12.54 12.95 12.54 71,650 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |