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)
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
23/04/2014: Cổ tức tiền mặt tỉ lệ: 15%
23/04/2014
6.46
 11,920 6.30 6.61 6.46 0 0 0
22/04/2014
6.30
 13,790 6.30 6.30 6.14 0 0 0
21/04/2014
6.30
 9,500 6.30 6.30 6.28 0 0 0
18/04/2014
6.30
 9,850 6.36 6.40 6.30 0 0 0
17/04/2014
6.36
 7,730 6.40 6.40 6.30 0 0 0
16/04/2014
6.40
 0 6.40 6.40 6.40 0 0 0
15/04/2014
6.40
 3,390 6.40 6.50 6.16 0 30 -0.0
14/04/2014
6.40
 500 6.46 6.46 6.40 0 0 0
11/04/2014
6.46
 5,420 6.40 6.46 6.30 0 0 0
10/04/2014
6.40
 10,760 6.57 6.57 6.40 0 0 0
08/04/2014
6.57
 24,740 6.57 6.59 6.40 19,020 18,310 0.0
07/04/2014
6.57
 30,640 6.16 6.57 6.16 311,510 300 10.0
04/04/2014
6.16
 43,400 5.77 6.16 6.10 295,470 1,690 8.3
03/04/2014
5.77
 23,480 5.39 5.77 5.51 6,000 12,420 -0.2
02/04/2014
5.39
 15,130 5.31 5.65 5.37 0 0 0
01/04/2014
5.31
 10,810 5.65 5.81 5.31 500 288,970 -8.1
31/03/2014
5.65
 2,630 5.33 5.65 5.35 1,000 0 0.0
28/03/2014
5.33
 520 5.51 5.85 5.33 0 0 0
27/03/2014
5.51
 30 5.69 5.69 5.31 0 0 0
26/03/2014
5.69
 3,510 5.90 5.90 5.69 0 0 0
25/03/2014
5.90
 690 5.57 5.90 5.57 0 0 0
24/03/2014
5.57
 31,770 5.22 5.57 5.22 0 0 0
21/03/2014
5.22
 0 5.22 5.22 5.22 0 0 0
20/03/2014
5.22
 420 5.22 5.22 5.06 0 0 0
19/03/2014
5.22
 4,150 5.22 5.22 5.04 1,500 0 0.0
18/03/2014
5.22
 200 5.31 5.31 5.22 0 0 0
17/03/2014
5.31
 8,430 5.22 5.31 5.22 300,650 0 7.6
14/03/2014
5.22
 0 5.22 5.22 5.22 0 300,000 -8.1
13/03/2014
5.22
 2,030 4.92 5.22 4.86 0 0 0
12/03/2014
4.92
 5,230 5.00 5.00 4.92 0 300,000 -7.5
11/03/2014
5.00
 4,330 5.12 5.12 5.00 0 0 0
10/03/2014
5.12
 4,440 5.22 5.22 4.94 0 2,070 -0.1
07/03/2014
5.22
 0 5.22 5.22 5.22 0 0 0
06/03/2014
5.22
 2,090 5.12 5.22 5.12 0 1,090 -0.0
05/03/2014
5.12
 0 5.12 5.12 5.12 0 0 0
04/03/2014
5.12
 10,000 5.04 5.12 5.12 0 4,500 -0.1
03/03/2014
5.04
 3,970 5.12 5.12 5.04 0 0 0
28/02/2014
5.12
 1,610 5.12 5.20 5.02 1,000 0 0.0
27/02/2014
5.12
 8,630 5.14 5.16 5.12 0 5,980 -0.2
26/02/2014
5.14
 20,930 5.12 5.14 5.12 0 16,620 -0.4
25/02/2014
5.12
 210 5.29 5.29 4.98 0 10 -0.0
24/02/2014
5.29
 1,160 5.22 5.29 4.98 0 0 0
21/02/2014
5.22
 3,310 5.12 5.31 5.02 0 0 0
20/02/2014
5.12
 8,290 4.98 5.29 5.12 0 0 0
19/02/2014
4.98
 2,120 4.84 4.98 4.84 0 0 0
18/02/2014
4.84
 1,450 4.82 4.84 4.84 0 0 0
17/02/2014
4.82
 20,900 4.84 4.92 4.82 5,000 0 0.1
14/02/2014
4.84
 8,030 5.02 5.04 4.78 100 0 0.0
13/02/2014
5.02
 1,110 4.76 5.08 4.82 0 0 0
12/02/2014
4.76
 1,600 5.02 5.02 4.76 0 0 0
11/02/2014
5.02
 18,180 4.82 5.16 4.92 8,180 4,390 0.1
10/02/2014
4.82
 17,390 4.82 4.82 4.72 0 10,600 -0.3
07/02/2014
4.82
 10,500 4.82 4.82 4.82 0 10,000 -0.2
06/02/2014
4.82
 5,090 4.74 4.82 4.61 5,000 5,040 -0.0

Chính sách bảo mật | Điều khoản sử dụng |