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)
06/02/2015
12.92
 66,540 12.86 12.95 12.73 25,800 0 1.1
05/02/2015
12.86
 70,890 12.82 13.01 12.70 40,000 12,270 1.1
04/02/2015
12.82
 193,100 12.42 12.86 12.42 47,940 0 2.0
03/02/2015
12.42
 379,710 13.29 13.29 12.42 128,140 0 5.4
02/02/2015
13.29
 107,640 13.47 13.47 13.20 69,800 0 3.0
30/01/2015
13.47
 412,070 13.13 13.60 12.86 250,420 2,760 10.7
29/01/2015
13.13
 820,790 12.30 13.13 12.24 365,180 100,000 11.2
28/01/2015
12.30
 132,890 12.36 12.36 12.20 183,480 0 7.3
27/01/2015
12.36
 653,140 11.68 12.36 11.71 70,320 0 2.7
26/01/2015
11.68
 103,360 11.68 11.74 11.62 32,350 300 1.2
23/01/2015
11.68
 151,140 11.62 11.77 11.59 49,890 1,500 1.8
22/01/2015
11.62
 63,660 11.74 11.86 11.62 8,000 0 0.3
21/01/2015
11.74
 101,000 11.96 11.99 11.74 6,130 0 0.2
20/01/2015
11.96
 118,320 11.93 12.05 11.80 36,060 0 1.4
19/01/2015
11.93
 204,470 11.99 12.17 11.89 64,000 0 2.5
16/01/2015
11.99
 410,760 11.65 12.05 11.59 140,500 0 5.4
15/01/2015
11.65
 151,450 11.55 11.71 11.55 66,950 20 2.5
14/01/2015
11.55
 112,630 11.65 11.77 11.46 0 4,000 -0.1
13/01/2015
11.65
 292,920 11.40 11.74 11.34 120,000 5,410 4.3
12/01/2015
11.40
 238,480 11.34 11.46 11.31 20,000 0 0.7
09/01/2015
11.34
 208,520 11.43 11.43 11.09 0 0 0
08/01/2015
11.43
 38,180 11.43 11.59 11.21 0 0 0
07/01/2015
11.43
 36,320 11.40 11.59 11.40 0 400 -0.0
06/01/2015
11.40
 55,480 11.62 11.62 11.40 0 11,000 -0.4
05/01/2015
11.62
 36,540 11.74 11.74 11.46 0 0 0
31/12/2014
11.74
 83,780 11.40 11.77 11.31 23,520 0 0.9
30/12/2014
11.40
 41,250 11.43 11.49 10.87 25,890 0 1.0
29/12/2014
11.43
 74,590 11.65 11.65 11.15 45,890 0 1.7
26/12/2014
11.65
 22,450 11.71 11.77 11.46 6,300 0 0.2
25/12/2014
11.71
 67,260 11.71 11.80 11.68 60,270 0 2.3
24/12/2014
11.71
 61,220 11.55 11.86 11.55 45,850 0 1.7
23/12/2014
11.55
 103,870 11.71 11.74 11.55 70,000 29,800 1.5
22/12/2014
11.71
 148,700 11.65 11.74 11.62 100,000 30,000 2.6
19/12/2014
11.65
 114,640 11.80 11.83 11.65 200,000 0 7.6
18/12/2014
11.80
 85,670 11.80 11.89 11.62 47,480 20,000 1.0
17/12/2014
11.80
 301,100 11.93 12.05 11.31 135,000 16,000 4.4
16/12/2014
11.93
 77,850 12.14 12.20 11.93 42,080 0 1.6
15/12/2014
12.14
 125,950 12.14 12.27 12.11 130,000 0 5.1
12/12/2014
12.14
 191,070 12.02 12.20 12.02 138,500 0 5.4
11/12/2014
12.02
 130,060 12.05 12.24 11.93 71,200 400 2.8
10/12/2014
12.05
 214,900 11.65 12.08 11.62 105,410 630 4.1
09/12/2014
11.65
 352,650 12.08 12.20 11.62 150,000 500 5.8
08/12/2014
12.08
 375,180 12.02 12.33 11.89 282,740 0 11.0
05/12/2014
12.02
 194,430 11.89 12.11 11.77 82,080 0 3.2
04/12/2014
11.89
 178,010 12.27 12.39 11.89 0 0 0
03/12/2014
12.27
 675,310 12.02 12.55 12.02 342,650 119,770 8.8
02/12/2014
12.02
 580,990 11.59 12.05 11.46 384,000 27,780 13.4
01/12/2014
11.59
 196,920 11.62 11.74 11.40 73,000 20,000 2.0
28/11/2014
11.62
 465,970 11.15 11.80 11.15 166,000 430 6.2
27/11/2014
11.15
 233,360 10.53 11.15 10.38 116,400 13,000 3.7
26/11/2014
10.53
 229,220 10.90 11.00 10.53 35,000 0 1.2
25/11/2014
10.90
 185,470 11.12 11.12 10.81 15,800 0 0.6
24/11/2014
11.12
 156,680 11.31 11.31 11.12 85,640 3,100 3.0
21/11/2014
11.31
 244,780 11.37 11.46 11.12 99,900 0 3.6
20/11/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/11/2014
11.37
 387,450 11.05 11.80 11.31 0 0 0
19/11/2014
11.05
 505,720 11.25 11.36 10.94 8,630 0 0.5
18/11/2014
11.25
 360,340 11.36 11.46 11.15 14,700 0 0.8
17/11/2014
11.36
 312,850 11.46 11.46 11.15 33,260 0 1.8
14/11/2014
11.46
 494,720 11.56 11.56 11.05 23,130 800 1.2
13/11/2014
11.56
 725,760 11.77 11.98 11.36 11,000 50,000 -2.2
12/11/2014
11.77
 920,420 11.98 12.08 11.46 0 99,390 -5.6
11/11/2014
11.98
 665,900 11.98 12.29 11.87 0 78,380 -4.6
10/11/2014
11.98
 636,870 11.46 12.18 11.36 400 51,380 -3.0
07/11/2014
11.46
 457,750 11.25 11.56 11.05 0 0 0
06/11/2014
11.25
 172,080 11.36 11.46 11.05 0 0 0
05/11/2014
11.36
 306,720 11.46 11.56 10.94 10 0 0.0
04/11/2014
11.46
 404,420 10.94 11.56 10.94 400 0 0.0
03/11/2014
10.94
 311,660 10.84 11.05 10.84 100 60,000 -3.2
31/10/2014
10.84
 376,180 10.84 11.15 10.74 400 0 0.0
30/10/2014
10.84
 665,830 10.16 10.84 10.74 1,380 0 0.1
29/10/2014
10.16
 71,300 9.50 10.16 10.12 0 0 0
28/10/2014
9.50
 179,760 9.48 9.69 9.25 1,000 0 0.0
27/10/2014
9.48
 65,320 9.89 9.89 9.40 0 0 0
24/10/2014
9.89
 34,140 9.91 10.02 9.83 0 0 0
23/10/2014
9.91
 115,170 10.43 10.53 9.91 5,000 46,000 -2.0
22/10/2014
10.43
 102,950 10.43 10.74 10.33 0 50,000 -2.5
21/10/2014
10.43
 95,410 10.33 10.64 10.33 40 31,000 -1.6
20/10/2014
10.33
 62,790 10.74 10.74 10.33 0 0 0
17/10/2014
10.74
 37,020 10.74 10.84 10.20 0 2,020 -0.1
16/10/2014
10.74
 242,680 11.25 11.25 10.53 0 0 0
15/10/2014
11.25
 136,060 11.25 11.46 10.84 0 2,000 -0.1
14/10/2014
11.25
 139,650 11.98 11.98 11.25 0 8,500 -0.5
13/10/2014
11.98
 82,020 12.39 12.39 11.87 6,500 0 0.4
10/10/2014
12.39
 337,880 12.08 12.91 12.18 1,000 0 0.1
09/10/2014
12.08
 576,780 11.36 12.08 11.36 2,500 0 0.1
08/10/2014
11.36
 97,740 11.46 11.46 11.25 0 0 0
07/10/2014
11.46
 95,460 11.46 11.46 11.36 0 0 0
06/10/2014
11.46
 71,290 11.36 11.46 11.25 0 0 0
03/10/2014
11.36
 54,990 11.36 11.36 11.15 0 0 0
02/10/2014
11.36
 81,540 11.46 11.46 11.15 0 0 0
01/10/2014
11.46
 100,030 11.15 11.46 11.15 5,000 0 0.3
30/09/2014
11.15
 21,480 11.15 11.15 10.94 0 0 0
29/09/2014
11.15
 30,400 11.25 11.25 11.05 1,000 0 0.1
26/09/2014
11.25
 96,620 11.25 11.36 11.15 7,350 0 0.4
25/09/2014
11.25
 74,780 11.25 11.25 11.05 21,650 510 1.1
24/09/2014
11.25
 140,450 11.25 11.25 11.05 50,000 0 2.7
23/09/2014
11.25
 106,100 11.15 11.25 10.94 0 0 0
22/09/2014
11.15
 112,490 10.94 11.15 10.74 0 25,800 -1.4
19/09/2014
10.94
 49,710 11.05 11.05 10.43 0 23,800 -1.2
18/09/2014
11.05
 64,570 11.25 11.25 10.64 0 5,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |