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)
14/08/2017
16.18
 90,260 15.87 16.18 15.87 0 0 0
11/08/2017
15.80
 2,660 15.77 15.80 15.77 0 0 0
10/08/2017
16.03
 42,470 15.74 16.03 15.74 0 0 0
09/08/2017
15.74
 25,480 15.90 15.90 15.74 0 0 0
08/08/2017
15.90
 62,110 15.90 15.93 15.90 0 0 0
07/08/2017
16.31
 12,280 16.18 16.41 15.87 0 0 0
04/08/2017
16.31
 57,290 16.34 16.34 16.18 0 0 0
03/08/2017
16.25
 16,290 15.99 16.25 15.99 0 0 0
02/08/2017
15.99
 7,550 15.87 16.18 15.87 0 0 0
01/08/2017
16.18
 29,120 16.47 16.47 16.18 0 0 0
31/07/2017
16.44
 31,510 16.37 16.44 15.90 0 0 0
28/07/2017
16.44
 14,320 16.22 16.44 16.18 0 0 0
27/07/2017
16.22
 30,680 16.66 16.76 16.22 0 0 0
26/07/2017
16.66
 33,300 16.44 16.82 16.44 0 0 0
25/07/2017
16.34
 9,310 16.34 16.50 16.34 0 0 0
24/07/2017
16.50
 12,000 16.06 16.50 16.03 0 0 0
21/07/2017
16.66
 174,250 17.14 17.14 16.41 0 0 0
20/07/2017
17.45
 29,420 17.45 17.45 17.17 0 0 0
19/07/2017
17.45
 51,210 17.29 17.52 17.14 0 0 0
18/07/2017
17.45
 69,790 17.77 17.77 17.29 0 0 0
17/07/2017
17.77
 125,820 18.25 18.25 17.45 0 0 0
14/07/2017
18.18
 6,320 18.41 18.41 18.18 0 0 0
13/07/2017
18.41
 17,630 18.41 18.41 18.18 0 0 0
12/07/2017
18.18
 29,000 18.09 18.18 17.93 0 0 0
11/07/2017
18.09
 46,530 18.25 18.41 17.87 0 0 0
10/07/2017
18.34
 6,330 18.41 18.41 17.93 0 0 0
07/07/2017
18.41
 15,840 18.44 18.60 18.25 0 0 0
06/07/2017
18.63
 57,200 18.47 18.66 18.41 0 0 0
05/07/2017
18.66
 137,770 18.53 18.75 18.50 0 0 0
04/07/2017
18.53
 34,160 19.01 19.26 18.53 0 0 0
03/07/2017
19.01
 36,220 18.79 19.01 18.75 0 0 0
30/06/2017
18.72
 24,800 19.29 19.29 18.72 0 0 0
29/06/2017
19.07
 102,500 18.44 19.10 18.44 0 0 0
28/06/2017
18.63
 26,570 18.72 18.72 18.41 0 0 0
27/06/2017
18.72
 107,900 18.56 18.79 18.41 0 0 0
26/06/2017
18.66
 22,520 18.56 18.66 18.47 0 0 0
23/06/2017
18.56
 125,280 18.66 18.95 18.53 0 0 0
22/06/2017
18.53
 343,970 17.93 18.60 17.90 0 0 0
21/06/2017
17.93
 38,100 17.55 17.93 17.55 0 0 0
20/06/2017
17.93
 25,040 18.06 18.09 17.77 0 0 0
19/06/2017
18.06
 61,050 18.06 18.09 17.77 0 0 0
16/06/2017
17.45
 53,560 17.23 17.99 17.14 0 0 0
15/06/2017
17.39
 23,110 17.45 17.45 16.98 0 0 0
14/06/2017
17.36
 10,920 17.45 17.45 16.98 0 0 0
13/06/2017
17.29
 108,610 16.82 17.29 16.82 0 0 0
12/06/2017
17.14
 37,700 17.29 17.36 17.04 0 0 0
09/06/2017
17.33
 65,350 17.74 17.74 17.33 0 0 0
08/06/2017
17.77
 32,310 17.68 17.93 17.45 0 0 0
07/06/2017
17.74
 41,000 17.61 17.74 17.49 0 0 0
06/06/2017
17.61
 23,870 17.93 17.93 17.61 0 0 0
05/06/2017
17.87
 41,680 17.87 17.99 17.61 0 0 0
02/06/2017
17.93
 59,570 18.06 18.06 17.74 0 0 0
01/06/2017
17.93
 26,380 17.87 17.93 17.71 0 0 0
31/05/2017
17.87
 19,030 17.61 17.90 17.42 0 0 0
30/05/2017
17.61
 27,400 18.12 18.12 17.61 0 0 0
29/05/2017
17.93
 145,640 17.93 18.22 17.93 0 0 0
26/05/2017
17.93
 217,470 17.68 18.09 17.61 0 0 0
25/05/2017
17.55
 89,720 17.14 17.61 16.82 0 0 0
24/05/2017
17.04
 17,280 16.98 17.07 16.82 0 0 0
23/05/2017
16.98
 18,570 17.26 17.26 16.82 0 0 0
22/05/2017
16.98
 17,850 17.14 17.14 16.82 0 0 0
19/05/2017
17.14
 28,660 17.14 17.14 16.98 0 0 0
18/05/2017
17.14
 103,680 16.50 17.33 16.50 0 0 0
17/05/2017
16.50
 10,260 16.34 16.76 16.34 0 0 0
16/05/2017
16.76
 25,290 16.98 16.98 16.76 0 0 0
15/05/2017
16.98
 62,990 16.88 17.14 16.88 0 0 0
12/05/2017
16.76
 8,000 16.28 16.76 16.28 0 0 0
11/05/2017
16.28
 178,740 17.07 17.07 16.25 0 0 0
10/05/2017
17.14
 40,770 16.85 17.14 16.82 0 0 0
09/05/2017
16.91
 31,180 16.98 16.98 16.53 0 0 0
08/05/2017
16.82
 24,810 16.50 17.14 16.50 0 0 0
05/05/2017
16.53
 6,440 16.34 16.82 16.34 0 0 0
04/05/2017
16.34
 41,380 16.82 16.82 16.34 0 0 0
03/05/2017
16.82
 13,930 16.82 16.82 16.53 0 0 0
28/04/2017
16.82
 1,180 16.66 16.82 16.66 0 0 0
27/04/2017
16.66
 11,030 16.69 16.69 16.66 0 0 0
26/04/2017
16.69
 19,610 16.85 17.14 16.69 0 0 0
25/04/2017
16.85
 10,220 17.45 17.45 16.82 0 0 0
24/04/2017
16.82
 25,780 17.20 17.23 16.82 0 0 0
21/04/2017
17.20
 60,120 17.36 17.45 16.98 0 0 0
20/04/2017
17.29
 75,800 17.23 17.45 17.23 0 0 0
19/04/2017
17.23
 27,010 16.06 17.23 16.06 0 0 0
18/04/2017
16.18
 61,210 16.47 16.66 16.12 0 0 0
17/04/2017
16.47
 166,820 16.85 17.14 16.47 0 0 0
14/04/2017
16.85
 67,280 17.93 17.93 16.85 0 0 0
13/04/2017
18.02
 80,360 18.09 18.12 17.77 0 0 0
12/04/2017
18.09
 267,350 17.87 18.37 17.87 0 0 0
11/04/2017
17.77
 126,700 17.71 18.09 17.71 0 0 0
10/04/2017
17.71
 49,010 17.64 17.77 17.55 0 0 0
07/04/2017
17.45
 177,200 17.29 17.52 17.14 0 0 0
05/04/2017
17.29
 106,610 17.36 17.36 17.14 0 0 0
04/04/2017
17.36
 67,820 17.33 17.36 17.01 0 0 0
03/04/2017
17.33
 353,230 17.29 17.39 17.20 0 0 0
31/03/2017
17.20
 480,720 17.33 17.52 17.20 0 0 0
30/03/2017
17.29
 503,450 17.29 17.36 17.14 0 0 0
29/03/2017
17.26
 169,540 17.23 17.29 17.20 0 0 0
28/03/2017
17.23
 339,730 17.14 17.29 16.91 0 0 0
27/03/2017
16.98
 494,310 16.34 17.23 16.34 0 0 0
24/03/2017
16.34
 45,330 16.18 16.47 16.03 0 0 0
23/03/2017
16.22
 29,380 16.50 16.60 16.22 0 0 0

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