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)
17/09/2014
11.25
 210,290 11.46 11.46 10.94 50,000 68,000 -1.0
16/09/2014
11.46
 71,020 11.46 11.46 11.25 1,000 1,000 -0.0
15/09/2014
11.46
 249,270 11.46 11.77 11.46 70 24,000 -1.3
12/09/2014
11.46
 127,760 11.36 11.56 11.36 0 0 0
11/09/2014
11.36
 88,270 11.56 11.56 11.25 0 14,030 -0.8
10/09/2014
11.56
 102,260 11.36 11.56 11.15 0 0 0
09/09/2014
11.36
 112,540 11.36 11.77 11.15 0 0 0
08/09/2014
11.36
 275,770 10.64 11.36 10.74 0 138,899 -7.6
05/09/2014
10.64
 85,230 10.53 10.74 10.53 0 30,000 -1.5
04/09/2014
10.53
 92,140 10.53 10.74 10.43 0 10,000 -0.5
03/09/2014
10.53
 90,580 10.53 10.74 10.43 100 0 0.0
29/08/2014
10.53
 100,760 10.74 10.84 10.53 800 0 0.0
28/08/2014
10.74
 91,470 11.05 11.05 10.53 1,560 400 0.1
27/08/2014
11.05
 91,050 10.64 11.05 10.53 50,000 0 2.6
26/08/2014
10.64
 127,650 11.15 11.15 10.53 0 13,400 -0.7
25/08/2014
11.15
 118,170 10.53 11.15 10.33 50,400 20,000 1.6
22/08/2014
10.53
 97,100 9.89 10.53 9.87 6,880 0 0.3
21/08/2014
9.89
 87,890 9.62 9.89 9.56 15,910 0 0.7
20/08/2014
9.62
 115,410 9.60 9.62 9.56 7,240 0 0.3
19/08/2014
9.60
 141,800 9.42 9.62 9.23 0 0 0
18/08/2014
9.42
 150,300 9.89 9.89 9.42 5,000 0 0.2
15/08/2014
9.89
 98,010 9.91 9.91 9.77 0 0 0
14/08/2014
9.91
 130,040 9.87 9.95 9.71 0 0 0
13/08/2014
9.87
 88,980 9.91 10.24 9.66 510 26,000 -1.2
12/08/2014
9.91
 131,470 9.73 10.02 9.71 0 50,000 -2.4
11/08/2014
9.73
 102,960 9.60 10.12 9.60 0 24,950 -1.2
08/08/2014
9.60
 35,680 9.81 9.91 9.60 800 0 0.0
07/08/2014
9.81
 12,750 9.81 9.97 9.62 0 0 0
06/08/2014
9.81
 64,750 9.91 10.02 9.54 0 200 -0.0
05/08/2014
9.91
 96,370 9.69 10.33 9.73 0 12,630 -0.6
04/08/2014
9.69
 52,020 9.69 9.87 9.35 0 0 0
01/08/2014
9.69
 116,000 9.25 9.69 9.09 25,000 0 1.2
31/07/2014
9.25
 126,510 9.19 9.35 9.02 0 0 0
30/07/2014
9.19
 158,090 9.05 9.50 8.98 10,000 500 0.4
29/07/2014
9.05
 139,190 8.47 9.05 8.45 246,571 246,571 0
28/07/2014
8.47
 147,230 8.34 8.67 8.30 0 2,510 -0.1
25/07/2014
8.34
 118,710 8.16 8.36 8.16 2,000 20,310 -0.7
24/07/2014
8.16
 83,710 8.22 8.22 8.12 0 25,270 -1.0
23/07/2014
8.22
 95,130 8.36 8.36 8.07 0 26,100 -1.0
22/07/2014
8.36
 48,400 8.36 8.43 8.26 0 5,430 -0.2
21/07/2014
8.36
 97,250 8.16 8.38 8.24 0 1,000 -0.0
18/07/2014
8.16
 113,310 7.89 8.22 7.85 0 40,000 -1.6
17/07/2014
7.89
 31,120 7.91 7.95 7.83 0 0 0
16/07/2014
7.91
 49,980 7.79 7.99 7.79 0 1,000 -0.0
15/07/2014
7.79
 31,920 7.85 7.95 7.79 0 10,000 -0.4
14/07/2014
7.85
 67,460 8.01 8.01 7.85 20,000 30,990 -0.4
11/07/2014
8.01
 45,010 7.99 8.03 7.85 2,000 20,000 -0.7
10/07/2014
7.99
 60,720 8.10 8.12 7.76 0 10,000 -0.4
09/07/2014
8.10
 23,470 8.14 8.20 8.05 0 10,000 -0.4
08/07/2014
8.14
 34,080 8.12 8.22 8.05 0 0 0
07/07/2014
8.12
 28,740 8.20 8.20 8.10 0 0 0
04/07/2014
8.20
 34,580 8.16 8.26 8.18 12,000 0 0.5
03/07/2014
8.16
 38,680 8.36 8.47 8.16 5,000 0 0.2
02/07/2014
8.36
 67,420 8.26 8.45 8.12 8,510 0 0.3
01/07/2014
8.26
 64,260 8.51 8.51 8.26 9,000 0 0.4
30/06/2014
8.51
 51,830 8.55 8.65 8.30 5,000 0 0.2
27/06/2014
8.55
 171,690 7.99 8.55 7.95 1,270 0 0.0
26/06/2014
7.99
 77,990 7.56 8.07 7.58 730 0 0.0
25/06/2014
7.56
 26,460 7.12 7.60 7.33 0 0 0
24/06/2014
7.12
 149,980 6.67 7.12 6.67 1,000 10,000 -0.3
23/06/2014
6.67
 22,410 6.69 6.69 6.61 0 0 0
20/06/2014
6.69
 29,190 6.57 6.69 6.57 10,000 0 0.3
19/06/2014
6.57
 42,860 6.48 6.71 6.40 0 0 0
18/06/2014
6.48
 22,180 6.51 6.51 6.48 0 0 0
17/06/2014
6.51
 22,630 6.51 6.55 6.40 0 0 0
16/06/2014
6.51
 14,880 6.55 6.59 6.51 0 0 0
13/06/2014
6.55
 9,360 6.55 6.77 6.48 0 0 0
12/06/2014
6.55
 55,940 6.30 6.57 6.30 253,780 251,980 0.1
11/06/2014
6.30
 111,970 6.17 6.30 6.15 39,180 98,740 -1.8
10/06/2014
6.17
 56,630 6.22 6.22 6.17 0 35,910 -1.1
09/06/2014
6.22
 140,470 6.22 6.22 6.17 0 110,980 -3.3
06/06/2014
6.22
 82,710 6.22 6.24 6.20 0 70,090 -2.1
05/06/2014
6.22
 61,530 6.26 6.67 6.22 0 64,200 -1.9
04/06/2014
6.26
 75,350 6.63 6.63 6.26 0 38,020 -1.2
03/06/2014
6.63
 13,760 6.63 6.77 6.57 0 5,010 -0.2
02/06/2014
6.63
 19,590 6.65 6.65 6.61 0 14,580 -0.5
30/05/2014
6.65
 370,930 6.65 6.75 6.65 0 369,310 -12.0
29/05/2014
6.65
 11,400 6.61 6.79 6.61 0 0 0
28/05/2014
6.61
 10,010 6.53 6.61 6.61 0 0 0
27/05/2014
6.53
 13,600 6.42 6.59 6.42 0 0 0
26/05/2014
6.42
 27,140 6.53 6.61 6.17 0 0 0
23/05/2014
6.53
 39,320 6.55 6.57 6.53 0 0 0
22/05/2014
6.55
 37,270 6.65 6.65 6.51 0 0 0
21/05/2014
6.65
 10,720 6.69 6.69 6.61 0 0 0
20/05/2014
6.69
 17,890 6.71 6.71 6.61 0 0 0
19/05/2014
6.71
 15,900 6.71 6.71 6.51 0 800 -0.0
16/05/2014
6.71
 17,500 6.79 6.79 6.71 700 0 0.0
15/05/2014
6.79
 7,560 6.71 6.79 6.61 0 0 0
14/05/2014
6.71
 6,170 6.53 6.71 6.57 0 0 0
13/05/2014
6.53
 20,090 6.61 6.61 6.53 0 0 0
12/05/2014
6.61
 4,620 6.77 6.77 6.61 0 0 0
09/05/2014
6.77
 4,110 6.40 6.84 6.55 0 0 0
08/05/2014
6.40
 18,460 6.77 6.77 6.32 0 5,200 -0.2
07/05/2014
6.77
 14,700 6.65 6.77 6.53 0 0 0
06/05/2014
6.65
 14,120 6.57 6.65 6.42 0 400 -0.0
05/05/2014
6.57
 14,000 6.55 6.77 6.57 0 0 0
29/04/2014
6.55
 15,200 6.77 6.77 6.55 0 0 0
28/04/2014
6.77
 20,200 6.79 6.90 6.77 0 0 0
25/04/2014
6.79
 19,440 6.55 6.79 6.51 0 0 0
24/04/2014
6.55
 13,030 6.46 6.57 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |