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)
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
21/04/2015
11.93
 135,160 12.08 12.08 11.80 54,950 0 2.1
20/04/2015
12.08
 3,140 12.08 12.08 11.89 1,000 0 0.0
17/04/2015
12.08
 69,470 12.08 12.11 11.99 34,660 0 1.4
16/04/2015
12.08
 246,140 12.11 12.17 11.86 107,350 47,740 2.3
15/04/2015
12.11
 160,750 12.17 12.17 11.99 58,800 0 2.3
14/04/2015
12.17
 68,560 12.30 12.30 12.17 44,490 0 1.8
13/04/2015
12.30
 34,650 12.45 12.45 12.20 12,100 50 0.5
10/04/2015
12.45
 347,840 12.36 12.61 12.39 179,000 0 7.2
09/04/2015
12.36
 157,170 12.08 12.36 12.08 75,840 5,000 2.8
08/04/2015
12.08
 146,600 12.08 12.14 12.08 108,330 0 4.2
07/04/2015
12.08
 49,440 11.96 12.20 11.77 24,350 0 0.9
06/04/2015
11.96
 65,380 11.68 12.08 11.68 49,610 0 1.9
03/04/2015
11.68
 68,940 11.77 11.80 11.62 15,230 0 0.6
02/04/2015
11.77
 54,040 11.46 11.77 11.37 12,940 410 0.5
01/04/2015
11.46
 201,370 11.68 11.74 11.31 53,150 0 2.0
31/03/2015
11.68
 51,350 11.68 11.80 11.65 43,780 3,500 1.5
30/03/2015
11.68
 54,680 12.08 12.14 11.65 2,260 3,420 -0.0
27/03/2015
12.08
 87,490 12.20 12.27 12.08 14,060 0 0.6
26/03/2015
12.20
 86,570 12.02 12.20 11.93 22,650 0 0.9
25/03/2015
12.02
 118,470 12.02 12.05 11.96 37,850 30,000 0.3
24/03/2015
12.02
 110,190 12.08 12.08 11.89 37,850 30,000 0.3
23/03/2015
12.08
 227,120 12.39 12.39 12.08 0 0 0
20/03/2015
12.39
 65,040 12.39 12.45 12.30 12,520 5,500 0.3
19/03/2015
12.39
 167,610 12.14 12.45 12.14 40,500 0 1.6
18/03/2015
12.14
 105,320 12.36 12.39 12.14 0 50,600 -2.0
17/03/2015
12.36
 118,190 12.24 12.42 12.11 10,000 54,470 -1.8
16/03/2015
12.24
 147,020 12.58 12.58 12.24 40 52,560 -2.1
13/03/2015
12.58
 112,530 12.58 12.82 12.55 10,400 50,000 -1.6
12/03/2015
12.58
 68,670 12.58 12.70 12.51 5,000 50 0.2
11/03/2015
12.58
 69,760 12.73 12.79 12.58 300 14,600 -0.6
10/03/2015
12.73
 74,530 12.70 12.86 12.51 0 68,700 -2.8
09/03/2015
12.70
 111,900 12.98 12.98 12.70 310 31,300 -1.3
06/03/2015
12.98
 80,730 12.98 13.04 12.76 7,130 0 0.3
05/03/2015
12.98
 83,410 13.16 13.16 12.98 30,020 22,000 0.3
04/03/2015
13.16
 199,850 12.89 13.23 12.73 94,560 6,000 3.7
03/03/2015
12.89
 247,540 12.64 12.92 12.55 95,330 72,500 0.9
02/03/2015
12.64
 138,440 12.98 12.98 12.64 0 60,000 -2.5
27/02/2015
12.98
 215,500 13.32 13.41 12.92 0 0 0
26/02/2015
13.32
 53,470 13.44 13.57 13.23 270 0 0.0
25/02/2015
13.44
 141,880 13.94 13.94 13.44 69,920 0 3.1
24/02/2015
13.94
 334,140 13.44 13.94 12.92 536,180 221,200 12.9
13/02/2015
13.44
 56,030 13.54 13.57 13.35 15,010 0 0.7
12/02/2015
13.54
 102,020 13.78 13.78 13.54 155,500 137,150 0.8
11/02/2015
13.78
 438,740 13.69 13.88 13.57 99,060 0 4.4
10/02/2015
13.69
 290,780 13.20 13.72 13.04 101,110 6,130 4.1
09/02/2015
13.20
 123,710 12.92 13.32 12.92 31,540 3,260 1.2

Chính sách bảo mật | Điều khoản sử dụng |