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
(2024-08-20) 		-1 -1.39% 10,524,200 -415,695 -27.5
68.80
74.40
71.20
2 tháng
(2024-07-22) 		-1.30 -1.79% 19,576,700 -257,615 -16.9
67
74.40
71.20
3 tháng
(2024-06-21) 		-2.60 -3.52% 36,701,900 -912,968 -64.2
67
74.80
71.20
6 tháng
(2024-03-25) 		-4.30 -5.70% 102,477,600 -6,032,167 -460.7
67
79.30
71.20
12 tháng
(2023-09-25) 		8.15 12.92% 207,490,800 -2,811,464 -222.9
50.93
79.30
71.20
24 tháng
(2022-09-30) 		4.35 6.51% 360,696,000 2,725,673 151.3
43.17
79.30
71.20
36 tháng
(2021-10-05) 		29.42 70.41% 673,379,400 10,590,498 763.6
41.78
90.15
71.20
60 tháng
(2019-10-16) 		41.93 143.25% 1,123,987,570 -8,540,192 50.6
14.96
90.15
71.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
4.68
 300,000 4.72 4.72 4.68 300,000 300,000 0
02/07/2013
4.72
 10 4.88 4.88 4.72 0 0 0
01/07/2013
4.88
 1,200 5.24 5.24 4.88 0 0 0
28/06/2013
5.24
 16,990 4.92 5.24 5.24 0 0 0
27/06/2013
4.92
 8,510 4.70 4.92 4.63 2,500 0 0.1
26/06/2013
4.70
 12,030 4.43 4.70 4.43 9,000 6,000 0.1
25/06/2013
4.43
 34,100 4.33 4.53 4.43 33,360 26,180 0.2
24/06/2013
4.33
 1,780 4.43 4.63 4.33 1,510 0 0.0
21/06/2013
4.43
 4,100 4.33 4.53 4.05 740 0 0.0
20/06/2013
4.33
 1,400 4.43 4.43 4.33 0 0 0
19/06/2013
4.43
 60 4.72 4.72 4.43 0 0 0
18/06/2013
4.72
 18,180 4.82 4.82 4.49 15,000 0 0.4
17/06/2013
4.82
 10 4.53 4.82 4.82 0 0 0
14/06/2013
4.53
 2,080 4.72 4.72 4.53 0 0 0
13/06/2013
4.72
 1,220 4.82 5.02 4.72 0 0 0
12/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/06/2013
4.82
 550 4.63 4.82 4.82 0 0 0
11/06/2013
4.63
 4,140 4.62 4.66 4.48 0 0 0
10/06/2013
4.62
 6,980 4.50 4.69 4.50 0 0 0
07/06/2013
4.50
 8,080 4.36 4.51 4.24 4,000 0 0.1
06/06/2013
4.36
 8,020 4.68 4.68 4.36 0 0 0
05/06/2013
4.68
 4,260 4.92 4.92 4.59 0 3,240 -0.1
04/06/2013
4.92
 1,510 4.92 4.92 4.69 0 0 0
03/06/2013
4.92
 1,370 4.77 4.92 4.44 670 0 0.0
31/05/2013
4.77
 10,840 4.51 4.77 4.51 1,330 0 0.0
30/05/2013
4.51
 3,500 4.48 4.51 4.19 0 3,490 -0.1
29/05/2013
4.48
 4,140 4.48 4.53 4.48 3,850 0 0.1
28/05/2013
4.48
 40 4.47 4.48 4.48 0 0 0
27/05/2013
4.47
 600 4.39 4.47 4.39 0 0 0
24/05/2013
4.39
 80 4.39 4.51 4.39 0 0 0
23/05/2013
4.39
 40 4.35 4.39 4.39 0 0 0
22/05/2013
4.35
 400 4.35 4.35 4.35 0 100 -0.0
21/05/2013
4.35
 3,000 4.24 4.35 4.33 0 0 0
20/05/2013
4.24
 500 4.24 4.24 4.24 0 0 0
17/05/2013
4.24
 4,830 4.24 4.24 4.24 4,830 0 0.1
16/05/2013
4.24
 0 4.24 4.24 4.24 0 0 0
15/05/2013
4.24
 5,180 4.24 4.24 4.22 100,000 100,000 0
14/05/2013
4.24
 6,160 4.13 4.24 4.16 4,160 0 0.1
13/05/2013
4.13
 1,120 4.16 4.16 4.09 350 0 0.0
10/05/2013
4.16
 40 4.21 4.21 4.16 0 0 0
09/05/2013
4.21
 470 4.09 4.24 4.21 0 0 0
08/05/2013
4.09
 10 4.04 4.09 4.09 0 0 0
07/05/2013
4.04
 0 4.04 4.04 4.04 0 0 0
06/05/2013
4.04
 200 4.04 4.04 4.04 0 0 0
03/05/2013
4.04
 3,820 4.07 4.16 4.03 3,290 0 0.1
02/05/2013
4.07
 0 4.07 4.07 4.07 0 0 0
26/04/2013
4.07
 0 4.07 4.07 4.07 0 0 0
25/04/2013
4.07
 0 4.07 4.07 4.07 0 0 0
24/04/2013
4.07
 60 3.94 4.09 4.07 0 0 0
23/04/2013
3.94
 0 3.94 3.94 3.94 0 0 0
22/04/2013
3.94
 110 4.09 4.09 3.94 0 0 0
18/04/2013
4.09
 0 4.09 4.09 4.09 0 0 0
17/04/2013
4.09
 0 4.09 4.09 4.09 0 0 0
16/04/2013
4.09
 180 4.09 4.09 4.09 0 0 0
15/04/2013
4.09
 7,200 4.01 4.09 4.09 7,200 0 0.2
12/04/2013
4.01
 30 4.01 4.01 4.01 0 0 0
11/04/2013
4.01
 90 3.98 4.01 4.01 0 0 0
10/04/2013
3.98
 2,960 4.01 4.01 3.97 460 233,960 -5.8
09/04/2013
4.01
 2,220 4.09 4.09 4.00 2,100 0 0.1
08/04/2013
4.09
 2,240 4.04 4.19 4.04 690 822,450 -21.4
05/04/2013
4.04
 2,000 4.03 4.06 4.04 2,000 0 0.1
04/04/2013
4.03
 530 4.12 4.12 3.94 0 0 0
03/04/2013
4.12
 200 3.86 4.12 4.12 0 0 0
02/04/2013
3.86
 20 3.80 3.86 3.86 0 0 0
01/04/2013
3.80
 1,160 3.92 3.94 3.80 100 0 0.0
29/03/2013
3.92
 5,200 3.83 3.94 3.57 0 0 0
28/03/2013
3.83
 2,050 4.09 4.09 3.83 0 2,000 -0.1
27/03/2013
4.09
 870 4.21 4.21 3.94 0 0 0
26/03/2013
4.21
 50 3.94 4.21 4.21 0 0 0
25/03/2013
3.94
 6,550 3.82 3.94 3.86 400 5,000 -0.1
22/03/2013
3.82
 3,000 4.09 4.09 3.82 0 1,000 -0.0
21/03/2013
4.09
 3,250 4.39 4.39 4.09 0 0 0
20/03/2013
4.39
 310 4.39 4.39 4.32 0 0 0
19/03/2013
4.39
 0 4.39 4.39 4.39 0 0 0
18/03/2013
4.39
 2,500 4.32 4.39 4.39 2,500 0 0.1
15/03/2013
4.32
 10 4.32 4.32 4.32 0 0 0
14/03/2013
4.32
 10 4.25 4.32 4.32 0 0 0
13/03/2013
4.25
 0 4.25 4.25 4.25 0 0 0
12/03/2013
4.25
 0 4.25 4.25 4.25 0 0 0
11/03/2013
4.25
 20 3.98 4.25 4.25 0 0 0
08/03/2013
3.98
 10 3.98 3.98 3.98 0 0 0
07/03/2013
3.98
 0 3.98 3.98 3.98 0 0 0
06/03/2013
3.98
 0 3.98 3.98 3.98 0 345,000 -9.0
05/03/2013
3.98
 1,090 3.98 3.98 3.94 0 0 0
04/03/2013
3.98
 0 3.98 3.98 3.98 0 0 0
01/03/2013
3.98
 1,300 4.12 4.12 3.98 0 0 0
28/02/2013
4.12
 10 4.32 4.32 4.12 0 0 0
27/02/2013
4.32
 50 4.04 4.32 4.32 0 0 0
26/02/2013
4.04
 3,090 4.04 4.32 4.04 0 0 0
25/02/2013
4.04
 50 3.79 4.04 4.04 0 0 0
22/02/2013
3.79
 0 3.79 3.79 3.79 0 0 0
21/02/2013
3.79
 0 3.79 3.79 3.79 0 0 0
20/02/2013
3.79
 3,000 4.04 4.04 3.79 0 0 0
19/02/2013
4.04
 3,000 4.35 4.35 4.04 0 3,000 -0.1
18/02/2013
4.35
 10 4.09 4.35 4.35 0 0 0
08/02/2013
4.09
 0 4.09 4.09 4.09 0 0 0
07/02/2013
4.09
 10 4.03 4.09 4.09 0 0 0
06/02/2013
4.03
 0 4.03 4.03 4.03 0 0 0
05/02/2013
4.03
 0 4.03 4.03 4.03 0 0 0
04/02/2013
4.03
 0 4.03 4.03 4.03 0 0 0
01/02/2013
4.03
 110 4.03 4.03 3.95 0 60 -0.0

Chính sách bảo mật | Điều khoản sử dụng |