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)
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
10/07/2015
12.54
 134,580 12.31 12.66 12.35 76,790 0 3.0
09/07/2015
12.31
 134,720 12.31 12.35 12.22 91,140 1,200 3.5
08/07/2015
12.31
 289,520 12.22 12.44 12.22 232,200 70,000 6.3
07/07/2015
12.22
 111,040 12.06 12.41 12.06 67,410 0 2.6
06/07/2015
12.06
 83,350 11.84 12.12 11.84 32,780 0 1.2
03/07/2015
11.84
 57,340 12.15 12.22 11.84 0 1,000 -0.0
02/07/2015: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2015
12.15
 51,870 11.71 12.25 11.77 17,200 0 0.6
01/07/2015
11.71
 102,530 11.96 12.17 11.68 1,000 60,400 -2.3
30/06/2015
11.96
 135,200 12.39 12.51 11.96 65,000 62,100 0.1
29/06/2015
12.39
 253,310 12.05 12.55 11.96 98,000 500 3.9
26/06/2015
12.05
 237,350 11.83 12.24 11.80 103,620 0 4.0
25/06/2015
11.83
 32,900 11.89 11.89 11.80 25,360 0 1.0
24/06/2015
11.89
 82,140 11.89 11.89 11.80 99,750 50,000 1.9
23/06/2015
11.89
 149,950 11.89 11.89 11.77 118,700 50,000 2.6
22/06/2015
11.89
 29,970 11.89 11.89 11.77 24,830 0 0.9
19/06/2015
11.89
 330,110 11.46 12.02 11.77 119,760 0 4.6
18/06/2015
11.46
 60,360 11.37 11.52 11.40 38,000 0 1.4
17/06/2015
11.37
 124,980 11.40 11.46 11.34 172,140 64,380 4.0
16/06/2015
11.40
 34,370 11.46 11.55 11.31 510 0 0.0
15/06/2015
11.46
 62,260 11.59 11.59 11.40 0 220 -0.0
12/06/2015
11.59
 94,970 11.55 11.62 11.46 8,390 0 0.3
11/06/2015
11.55
 71,550 11.52 11.65 11.46 35,660 0 1.3
10/06/2015
11.52
 90,300 11.49 11.59 11.40 69,410 0 2.6
09/06/2015
11.49
 159,910 11.31 11.55 11.31 70,080 0 2.6
08/06/2015
11.31
 88,170 11.18 11.46 11.21 37,400 0 1.4
05/06/2015
11.18
 145,960 11.15 11.24 11.00 5,250 100,950 -3.4
04/06/2015
11.15
 89,760 11.31 11.34 11.12 0 30,000 -1.1
03/06/2015
11.31
 126,990 11.52 11.62 11.31 65,000 21,870 1.6
02/06/2015
11.52
 128,790 11.59 11.62 11.52 80,000 12,670 2.5
01/06/2015
11.59
 132,580 11.59 11.74 11.55 89,980 1,870 3.3
29/05/2015
11.59
 203,420 11.34 11.62 11.40 115,680 0 4.3
28/05/2015
11.34
 105,510 11.43 11.46 11.31 43,000 0 1.6
27/05/2015
11.43
 91,550 11.40 11.46 11.31 48,260 0 1.8
26/05/2015
11.40
 95,140 11.49 11.65 11.40 39,500 0 1.5
25/05/2015
11.49
 204,160 11.09 11.59 11.21 21,800 0 0.8
22/05/2015
11.09
 105,970 10.75 11.24 10.69 9,200 0 0.3
21/05/2015
10.75
 81,310 10.97 11.00 10.75 27,850 0 1.0
20/05/2015
10.97
 103,460 10.32 11.03 10.41 7,110 0 0.2
19/05/2015
10.32
 43,910 10.44 10.44 10.28 0 0 0
18/05/2015
10.44
 214,140 10.66 10.66 10.04 50,000 7,380 1.4
15/05/2015
10.66
 88,410 10.90 10.93 10.66 0 0 0
14/05/2015
10.90
 84,780 11.15 11.21 10.84 300 0 0.0
13/05/2015
11.15
 138,030 11.15 11.28 10.84 30,000 0 1.1
12/05/2015
11.15
 111,850 11.49 11.49 11.15 15,000 0 0.6
11/05/2015
11.49
 112,450 11.68 11.68 11.40 66,220 0 2.5
08/05/2015
11.68
 306,530 11.15 11.80 11.31 32,000 0 1.2
07/05/2015
11.15
 114,630 11.15 11.21 11.12 65,000 1,160 2.3
06/05/2015
11.15
 185,580 11.06 11.21 11.06 103,000 0 3.7
05/05/2015
11.06
 63,160 10.84 11.12 10.81 0 9,700 -0.3
04/05/2015
10.84
 99,380 11.18 11.40 10.84 9,990 0 0.4
27/04/2015
11.18
 121,750 11.55 11.55 11.15 2,380 0 0.1
24/04/2015
11.55
 103,080 11.62 11.62 11.40 200 0 0.0
23/04/2015
11.62
 163,890 11.55 11.74 11.37 10,000 0 0.4
22/04/2015
11.55
 215,280 11.93 11.93 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |