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)
25/10/2016
16.95
 64,420 16.92 17.08 16.80 0 0 0
24/10/2016
17.11
 50,070 17.14 17.26 16.92 0 0 0
21/10/2016
17.11
 209,230 17.11 17.48 17.08 0 0 0
20/10/2016
17.11
 75,640 17.26 17.33 16.95 0 0 0
19/10/2016
17.26
 85,620 17.29 17.36 17.17 0 0 0
18/10/2016
17.39
 165,250 17.17 17.48 17.14 0 0 0
17/10/2016
17.14
 49,500 17.29 17.29 17.14 0 0 0
14/10/2016
17.29
 250,220 17.48 17.70 17.23 0 0 0
13/10/2016
17.33
 93,870 17.64 17.64 17.33 0 0 0
12/10/2016
17.67
 190,890 17.29 17.67 17.26 0 0 0
11/10/2016
17.67
 91,640 17.17 17.73 16.80 0 0 0
10/10/2016
17.42
 29,890 17.70 17.70 17.26 0 0 0
07/10/2016
17.57
 109,350 17.42 18.04 17.20 0 0 0
06/10/2016
17.57
 171,060 18.10 18.35 17.57 0 0 0
05/10/2016
18.10
 46,600 17.82 18.32 17.73 0 0 0
04/10/2016
17.73
 302,190 18.07 18.29 17.26 0 0 0
03/10/2016
18.20
 304,240 18.26 18.66 18.13 0 0 0
30/09/2016
18.29
 280,320 18.85 18.85 18.23 0 0 0
29/09/2016
18.85
 163,200 19.72 19.72 18.85 0 0 0
28/09/2016
19.44
 124,690 19.38 19.44 19.13 0 0 0
27/09/2016
19.19
 212,750 18.66 19.38 18.51 0 0 0
26/09/2016
18.66
 145,400 18.20 18.97 18.07 0 0 0
23/09/2016
18.20
 168,640 17.79 18.35 17.79 0 0 0
22/09/2016
17.82
 194,830 17.79 18.20 17.76 0 0 0
21/09/2016
17.85
 129,180 18.20 18.29 17.70 0 0 0
20/09/2016
18.26
 176,980 18.35 18.66 18.13 0 0 0
19/09/2016
18.32
 480,080 17.23 18.32 17.23 0 0 0
16/09/2016
17.17
 134,010 17.26 17.51 17.08 0 0 0
15/09/2016
17.17
 58,580 17.39 17.39 16.95 0 0 0
14/09/2016
17.20
 146,040 17.26 17.57 17.05 0 0 0
13/09/2016
16.86
 113,230 16.86 17.39 16.55 0 0 0
12/09/2016
16.73
 214,890 16.64 16.89 16.55 0 0 0
09/09/2016
16.64
 105,910 16.49 16.80 16.49 0 0 0
08/09/2016
16.80
 61,980 16.80 17.42 16.64 0 0 0
07/09/2016
16.80
 133,160 16.02 17.11 16.02 0 0 0
06/09/2016
16.02
 186,810 16.33 16.49 15.86 0 0 0
05/09/2016
16.33
 683,260 17.42 17.42 16.33 0 0 0
01/09/2016
17.42
 98,190 17.26 17.57 17.11 0 0 0
31/08/2016
17.26
 131,780 18.20 18.20 17.26 0 0 0
30/08/2016
17.88
 548,620 16.80 17.88 16.80 0 0 0
29/08/2016
16.80
 156,120 16.64 17.26 16.64 0 0 0
26/08/2016
16.64
 89,140 16.49 16.80 16.49 0 0 0
25/08/2016
16.49
 81,620 16.64 16.64 16.49 0 0 0
24/08/2016
16.64
 91,420 16.80 16.80 16.64 0 0 0
23/08/2016
16.80
 147,940 16.49 16.80 16.49 0 0 0
22/08/2016
16.49
 84,280 16.49 16.80 16.49 0 0 0
19/08/2016
16.49
 137,940 17.11 17.26 16.49 0 0 0
18/08/2016
17.11
 82,090 17.73 17.73 17.11 0 0 0
17/08/2016
17.57
 128,390 16.49 17.57 16.49 0 0 0
16/08/2016
16.64
 103,790 17.11 17.26 16.64 0 0 0
15/08/2016
16.95
 84,320 16.64 16.95 16.49 0 0 0
12/08/2016
17.11
 81,120 17.57 17.57 16.95 0 0 0
11/08/2016
17.57
 131,080 17.11 17.73 16.95 0 0 0
10/08/2016
16.95
 271,410 16.80 17.57 16.49 0 0 0
09/08/2016
16.49
 116,180 16.49 16.64 16.17 0 0 0
08/08/2016
16.64
 55,290 16.49 16.80 16.49 0 0 0
05/08/2016
16.49
 108,940 16.02 16.49 16.02 0 0 0
04/08/2016
16.33
 172,500 16.33 16.95 16.17 0 0 0
03/08/2016
16.17
 113,520 15.86 16.17 15.86 0 0 0
02/08/2016
16.17
 168,760 15.86 16.33 15.55 0 0 0
01/08/2016
16.49
 98,230 16.33 16.49 16.02 0 0 0
29/07/2016
16.33
 136,720 16.95 17.26 16.17 0 0 0
28/07/2016
16.95
 112,630 16.80 17.11 16.49 0 0 0
27/07/2016
16.49
 89,370 16.49 16.80 16.17 0 0 0
26/07/2016
16.33
 211,920 15.55 16.33 15.24 0 0 0
25/07/2016
15.40
 16,270 15.86 15.86 15.40 0 0 0
22/07/2016
15.40
 180,310 15.02 15.55 14.53 0 0 0
21/07/2016
15.02
 85,700 15.55 15.71 15.02 0 0 0
20/07/2016
14.84
 87,950 15.24 15.24 14.84 0 0 0
19/07/2016
14.93
 143,030 14.93 15.49 14.87 0 0 0
18/07/2016
14.96
 47,580 14.93 15.55 14.62 0 0 0
15/07/2016
14.93
 131,730 14.93 15.18 14.77 0 0 0
14/07/2016
15.40
 86,500 16.17 16.17 15.40 0 0 0
13/07/2016
16.17
 125,960 15.40 16.33 15.40 0 0 0
12/07/2016
15.40
 450,770 14.31 15.40 14.31 0 0 0
11/07/2016
14.40
 256,440 13.84 14.87 13.84 0 0 0
08/07/2016
14.71
 115,970 14.77 14.90 14.62 0 0 0
07/07/2016
14.93
 161,610 14.96 15.05 14.62 0 0 0
06/07/2016
15.02
 115,730 14.77 15.15 14.46 0 0 0
05/07/2016
15.09
 120,630 15.21 15.21 14.96 0 0 0
04/07/2016
15.09
 207,320 14.74 15.09 14.74 0 0 0
01/07/2016
14.74
 219,210 14.28 14.84 14.28 0 0 0
30/06/2016
14.15
 142,040 14.00 14.31 13.87 0 0 0
29/06/2016
13.97
 289,280 13.13 14.06 13.13 0 0 0
28/06/2016
13.16
 120,920 12.75 13.31 12.72 0 0 0
27/06/2016
13.03
 115,760 13.03 13.06 12.47 0 0 0
24/06/2016
13.03
 311,960 12.91 13.03 12.10 0 0 0
23/06/2016
13.00
 72,190 12.97 13.22 12.78 0 0 0
22/06/2016
12.97
 123,590 12.57 13.16 12.57 0 0 0
21/06/2016
12.60
 219,990 12.13 12.75 12.07 0 0 0
20/06/2016
12.13
 242,920 11.60 12.26 11.60 0 0 0
17/06/2016
11.57
 56,200 11.54 11.57 11.35 0 0 0
16/06/2016
11.57
 176,520 11.88 11.91 11.35 0 0 0
15/06/2016
11.88
 76,840 11.82 12.04 11.76 0 0 0
14/06/2016: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2016
11.82
 142,320 12.04 12.04 11.57 0 0 0
13/06/2016
11.63
 130,560 11.96 11.96 11.54 0 0 0
10/06/2016
12.08
 131,040 11.96 12.32 11.96 0 0 0
09/06/2016
11.96
 232,270 11.63 11.99 11.63 0 0 0
08/06/2016
11.63
 133,270 11.66 11.78 11.60 0 0 0
07/06/2016
11.66
 149,270 11.30 11.75 11.30 0 0 0

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