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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |