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)
22/03/2017
16.50
 110,570 16.69 16.72 16.34 0 0 0
21/03/2017
16.69
 132,240 16.66 16.79 16.66 0 0 0
20/03/2017
16.66
 115,630 16.53 16.72 16.44 0 0 0
17/03/2017
16.66
 190,260 16.57 16.69 16.50 0 0 0
16/03/2017
16.69
 139,330 16.57 16.82 16.50 0 0 0
15/03/2017
16.50
 210,970 16.18 16.60 16.18 0 0 0
14/03/2017
16.15
 74,570 16.18 16.31 16.03 0 0 0
13/03/2017
16.28
 74,270 16.22 16.28 15.87 0 0 0
10/03/2017
16.41
 61,140 16.41 16.47 15.87 0 0 0
09/03/2017
16.41
 28,670 16.41 16.50 16.18 0 0 0
08/03/2017
16.60
 104,950 16.72 16.76 16.57 0 0 0
07/03/2017
16.72
 118,270 16.37 16.85 15.93 0 0 0
06/03/2017
16.37
 140,350 16.66 16.82 16.37 0 0 0
03/03/2017
16.50
 291,090 15.80 16.50 15.71 0 0 0
02/03/2017
15.55
 178,520 15.07 15.55 15.07 0 0 0
01/03/2017
14.88
 46,560 14.79 15.17 14.60 0 0 0
28/02/2017
14.60
 193,480 15.07 15.07 14.60 0 0 0
27/02/2017
15.23
 78,540 15.23 15.64 15.07 0 0 0
24/02/2017
15.52
 83,410 15.28 15.58 15.23 0 0 0
23/02/2017
15.36
 77,410 15.39 15.74 15.23 0 0 0
22/02/2017
15.39
 257,680 16.18 16.18 15.39 0 0 0
21/02/2017
16.18
 119,060 16.53 16.53 16.18 0 0 0
20/02/2017
16.69
 156,290 16.76 16.76 16.44 0 0 0
17/02/2017
16.76
 156,590 16.85 16.95 16.76 0 0 0
16/02/2017
16.85
 104,180 16.50 16.98 16.50 0 0 0
15/02/2017
16.50
 18,060 16.60 16.66 16.44 0 0 0
14/02/2017
16.50
 267,370 16.76 16.76 16.47 0 0 0
13/02/2017
16.76
 124,510 16.85 17.04 16.69 0 0 0
10/02/2017
16.85
 75,190 17.07 17.07 16.72 0 0 0
09/02/2017
16.98
 145,480 16.18 16.98 16.18 0 0 0
08/02/2017
16.34
 322,260 16.50 16.69 15.90 0 0 0
07/02/2017
16.66
 238,060 17.33 17.33 16.66 0 0 0
06/02/2017
17.33
 116,610 17.74 17.77 17.33 0 0 0
03/02/2017
17.74
 133,690 17.77 17.93 17.64 0 0 0
02/02/2017
17.83
 66,020 17.93 17.93 17.74 0 0 0
25/01/2017
17.93
 107,050 17.77 17.93 17.45 0 0 0
24/01/2017
17.77
 55,500 18.02 18.02 17.74 0 0 0
23/01/2017
17.87
 111,520 17.68 18.06 17.68 0 0 0
20/01/2017
17.96
 39,890 18.15 18.18 17.96 0 0 0
19/01/2017
18.15
 141,010 17.83 18.18 17.80 0 0 0
18/01/2017
17.77
 84,180 17.77 17.93 17.61 0 0 0
17/01/2017
17.74
 51,880 17.45 18.09 17.36 0 0 0
16/01/2017
17.45
 69,020 17.90 17.90 17.29 0 0 0
13/01/2017
17.45
 170,120 18.15 18.41 17.10 0 0 0
12/01/2017
18.37
 55,600 18.47 18.53 18.22 0 0 0
11/01/2017
18.41
 47,560 18.41 18.56 18.31 0 0 0
10/01/2017
18.53
 118,670 18.34 18.53 18.25 0 0 0
09/01/2017
18.34
 108,230 18.37 18.50 18.25 0 0 0
06/01/2017
18.28
 104,080 18.88 18.88 18.25 0 0 0
05/01/2017
18.56
 165,090 18.09 18.66 18.09 0 0 0
04/01/2017
18.09
 107,530 18.06 18.41 17.93 0 0 0
03/01/2017
18.06
 83,050 18.28 18.28 17.93 0 0 0
30/12/2016
18.34
 132,980 18.41 18.47 18.22 0 0 0
29/12/2016
18.44
 98,090 18.63 18.63 18.37 0 0 0
28/12/2016
18.63
 236,750 18.25 18.63 18.25 0 0 0
27/12/2016
18.25
 134,250 18.47 18.60 18.25 0 0 0
26/12/2016
18.47
 397,440 17.77 18.63 17.77 0 0 0
23/12/2016
17.87
 77,220 17.99 17.99 17.80 0 0 0
22/12/2016
17.99
 154,330 18.25 18.25 17.93 0 0 0
21/12/2016
18.22
 490,830 17.36 18.34 17.36 0 0 0
20/12/2016
17.33
 277,240 17.17 17.45 17.04 0 0 0
19/12/2016
17.17
 118,640 17.29 17.42 16.82 0 0 0
16/12/2016
17.39
 121,750 17.36 17.68 17.36 0 0 0
15/12/2016
17.36
 164,410 17.71 17.71 17.29 0 0 0
14/12/2016
17.68
 386,170 16.98 17.77 16.91 0 0 0
13/12/2016
17.07
 182,230 17.14 17.29 16.98 0 0 0
12/12/2016
17.14
 178,890 17.29 17.39 17.01 0 0 0
09/12/2016
17.42
 206,980 17.58 17.83 17.36 0 0 0
08/12/2016
17.58
 432,850 17.80 17.87 17.39 0 0 0
07/12/2016
17.74
 404,160 16.88 17.74 16.76 0 0 0
06/12/2016
16.72
 180,540 16.88 17.07 16.69 0 0 0
05/12/2016
16.91
 475,810 16.50 17.26 16.34 0 0 0
02/12/2016
16.72
 669,640 16.34 17.04 16.12 0 0 0
01/12/2016
15.93
 544,450 15.84 15.93 15.84 0 0 0
30/11/2016
14.91
 831,350 14.47 15.61 14.34 0 0 0
29/11/2016
14.60
 90,790 15.07 15.07 14.60 0 0 0
28/11/2016
15.07
 17,410 15.23 15.23 14.91 0 0 0
25/11/2016
14.95
 53,310 15.55 15.55 14.91 0 0 0
24/11/2016
15.55
 20,780 15.55 15.68 15.26 0 0 0
23/11/2016
15.52
 65,660 14.76 15.55 14.76 0 0 0
22/11/2016
15.07
 262,820 15.26 15.26 14.71 0 0 0
21/11/2016
15.23
 130,760 15.39 15.58 15.20 0 0 0
18/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2016
15.45
 102,380 15.80 15.87 15.45 0 0 0
17/11/2016
15.68
 95,400 15.71 15.71 15.52 0 0 0
16/11/2016
15.71
 313,050 16.05 16.05 15.55 0 0 0
15/11/2016
16.02
 202,690 15.86 16.11 15.68 0 0 0
14/11/2016
15.93
 268,690 15.86 15.93 15.21 0 0 0
11/11/2016
15.86
 92,080 16.33 16.33 15.83 0 0 0
10/11/2016
16.33
 114,190 16.30 17.23 16.30 0 0 0
09/11/2016
16.27
 143,540 16.49 16.77 15.43 0 0 0
08/11/2016
16.55
 82,340 16.64 16.80 16.49 0 0 0
07/11/2016
16.64
 114,800 16.80 16.83 16.58 0 0 0
04/11/2016
16.73
 62,220 16.80 16.92 16.64 0 0 0
03/11/2016
16.95
 173,790 16.95 16.95 16.80 0 0 0
02/11/2016
16.95
 636,080 17.14 17.29 16.95 0 0 0
01/11/2016
17.23
 87,590 16.83 17.23 16.80 0 0 0
31/10/2016
17.08
 86,900 17.08 17.23 16.86 0 0 0
28/10/2016
17.23
 86,960 17.11 17.36 17.01 0 0 0
27/10/2016
17.11
 197,430 16.95 17.42 16.80 0 0 0
26/10/2016
16.80
 112,510 16.95 17.08 16.49 0 0 0

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