CTCP Vĩnh Hoàn (vhc)

72.70
1.10
(1.54%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |