CTCP Vĩnh Hoàn (vhc)

71.60
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |