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)
18/04/2012
5.26
 200 5.44 5.44 5.26 0 0 0
17/04/2012
5.44
 1,000 5.47 5.47 5.23 1,000 0 0.0
16/04/2012
5.47
 1,040 5.51 5.51 5.47 0 0 0
13/04/2012
5.51
 1,010 5.54 5.54 5.27 1,000 0 0.0
12/04/2012
5.54
 12,440 5.37 5.54 5.19 39,240 1,000 1.5
11/04/2012
5.37
 5,910 5.11 5.37 5.07 5,030 1,000 0.2
10/04/2012
5.11
 2,190 5.20 5.26 5.11 0 0 0
09/04/2012
5.20
 2,830 5.11 5.20 4.97 0 0 0
06/04/2012
5.11
 2,510 5.11 5.11 5.04 0 0 0
05/04/2012
5.11
 0 5.11 5.11 5.11 0 0 0
04/04/2012
5.11
 1,190 5.19 5.19 5.11 0 0 0
03/04/2012
5.19
 550 5.26 5.26 5.19 0 0 0
30/03/2012
5.26
 80 5.28 5.28 5.26 0 30,000 -1.1
29/03/2012
5.28
 15,580 5.28 5.28 5.04 14,250 5,380 0.3
28/03/2012
5.28
 1,000 5.28 5.28 5.28 1,000 0 0.0
27/03/2012
5.28
 0 5.28 5.28 5.28 0 0 0
26/03/2012
5.28
 270 5.38 5.38 5.28 0 0 0
23/03/2012
5.38
 3,850 5.61 5.61 5.37 2,000 1,340 0.0
22/03/2012
5.61
 100 5.40 5.61 5.61 100 0 0.0
21/03/2012
5.40
 1,400 5.40 5.40 5.26 300,730 300,000 0.0
20/03/2012
5.40
 0 5.40 5.40 5.40 0 0 0
19/03/2012
5.40
 11,190 5.40 5.40 5.13 10,980 0 0.4
16/03/2012
5.40
 4,010 5.40 5.40 5.19 0 0 0
15/03/2012
5.40
 10,880 5.19 5.40 5.06 9,870 0 0.4
14/03/2012
5.19
 400 5.11 5.19 5.11 300 0 0.0
13/03/2012
5.11
 15,800 4.97 5.11 4.97 11,000 300 0.4
12/03/2012
4.97
 0 4.83 4.97 4.83 20,000 0 0.7
09/03/2012
4.83
 11,270 4.83 4.83 4.76 10,000 0 0.3
08/03/2012
4.83
 0 4.83 4.83 4.83 0 0 0
07/03/2012
4.83
 68,900 4.62 4.84 4.69 62,000 0 2.1
06/03/2012
4.62
 53,080 4.83 4.83 4.62 51,620 0 1.7
05/03/2012
4.83
 23,340 4.69 4.83 4.46 4,790 0 0.2
02/03/2012
4.69
 810 4.69 4.69 4.49 0 0 0
01/03/2012
4.69
 1,520 4.69 4.69 4.69 1,470 0 0.0
29/02/2012
4.69
 1,830 4.69 4.69 4.47 1,630 0 0.1
28/02/2012
4.69
 2,630 4.69 4.69 4.69 2,630 0 0.1
27/02/2012
4.69
 1,830 4.69 4.69 4.69 1,630 0 0.1
24/02/2012
4.69
 0 4.69 4.69 4.69 0 0 0
23/02/2012
4.69
 1,620 4.69 4.76 4.69 0 0 0
22/02/2012
4.69
 10,670 4.55 4.69 4.55 10,000 0 0.3
21/02/2012
4.55
 30,100 4.55 4.55 4.53 30,000 0 1.0
20/02/2012
4.55
 940 4.47 4.55 4.55 420 0 0.0
17/02/2012
4.47
 7,270 4.47 4.55 4.47 5,730 0 0.2
16/02/2012
4.47
 9,440 4.47 4.47 4.29 3,710 0 0.1
15/02/2012
4.47
 14,530 4.47 4.47 4.47 14,530 0 0.5
14/02/2012
4.47
 1,200 4.47 4.47 4.30 0 0 0
13/02/2012
4.47
 20 4.38 4.47 4.47 54,000 54,000 0
10/02/2012
4.38
 10 4.38 4.38 4.38 0 0 0
09/02/2012
4.38
 10 4.33 4.38 4.38 0 0 0
08/02/2012
4.33
 2,000 4.55 4.55 4.33 0 0 0
07/02/2012
4.55
 10,460 4.38 4.55 4.36 10,410 0 0.3
06/02/2012
4.38
 6,000 4.38 4.38 4.38 6,000 0 0.2
03/02/2012
4.38
 810 4.20 4.40 4.20 0 0 0
02/02/2012
4.20
 110 4.06 4.20 4.12 0 0 0
01/02/2012
4.06
 980 4.01 4.06 4.06 580 0 0.0
31/01/2012
4.01
 130 4.20 4.20 4.01 0 0 0
30/01/2012
4.20
 10 4.03 4.20 4.20 0 0 0
20/01/2012
4.03
 0 4.03 4.03 4.03 0 0 0
19/01/2012
4.03
 300 3.85 4.03 4.03 0 0 0
18/01/2012
3.85
 18,770 4.05 4.05 3.85 112,220 124,600 -0.3
17/01/2012
4.05
 8,250 4.26 4.26 4.05 0 4,000 -0.1
16/01/2012
4.26
 2,510 4.26 4.26 4.09 2,500 2,500 0
13/01/2012
4.26
 0 4.26 4.26 4.26 0 0 0
12/01/2012
4.26
 80 4.12 4.26 4.26 80 0 0.0
11/01/2012
4.12
 1,060 4.01 4.12 4.12 1,000 0 0.0
10/01/2012
4.01
 180 3.85 4.01 3.98 20 0 0.0
09/01/2012
3.85
 1,370 3.68 3.85 3.82 870 0 0.0
06/01/2012
3.68
 0 3.68 3.68 3.68 0 0 0
05/01/2012
3.68
 230 3.84 3.84 3.68 200 0 0.0
04/01/2012
3.84
 460 3.89 3.89 3.71 39,138 39,138 0
03/01/2012
3.89
 70 4.03 4.23 3.89 20,000 20,060 -0.0
30/12/2011
4.03
 12,020 4.23 4.23 4.03 10,000 12,020 -0.1
29/12/2011
4.23
 970 4.05 4.23 4.23 0 0 0
28/12/2011
4.05
 40,190 4.26 4.26 4.05 23,500 40,000 -0.5
27/12/2011
4.26
 5,030 4.47 4.47 4.26 0 5,030 -0.2
26/12/2011
4.47
 2,070 4.52 4.52 4.30 2,000 0 0.1
23/12/2011
4.52
 100 4.39 4.52 4.52 0 0 0
22/12/2011
4.39
 0 4.39 4.39 4.39 0 0 0
21/12/2011
4.39
 0 4.39 4.39 4.39 0 0 0
20/12/2011
4.39
 25,340 4.39 4.39 4.18 25,180 0 0.8
19/12/2011
4.39
 0 4.39 4.39 4.39 0 0 0
16/12/2011
4.39
 20 4.19 4.39 4.38 0 0 0
15/12/2011
4.19
 50 4.40 4.40 4.19 0 0 0
14/12/2011
4.40
 1,690 4.53 4.53 4.32 1,440 0 0.0
13/12/2011
4.53
 0 4.53 4.53 4.53 0 0 0
12/12/2011
4.53
 10 4.76 4.76 4.53 0 0 0
09/12/2011
4.76
 3,500 4.65 4.76 4.65 3,500 0 0.1
08/12/2011
4.65
 0 4.65 4.65 4.65 0 0 0
07/12/2011
4.65
 20 4.89 4.89 4.65 0 0 0
06/12/2011
4.89
 400 4.69 4.90 4.69 0 0 0
05/12/2011
4.69
 0 4.69 4.69 4.69 0 0 0
02/12/2011
4.69
 580 4.55 4.69 4.32 0 0 0
01/12/2011
4.55
 0 4.55 4.55 4.55 0 0 0
30/11/2011
4.55
 300 4.47 4.55 4.26 0 0 0
29/11/2011
4.47
 10 4.36 4.47 4.47 0 0 0
28/11/2011
4.36
 40 4.16 4.36 4.25 0 0 0
25/11/2011
4.16
 1,110 4.12 4.16 4.12 1,100 1,000 0.0
24/11/2011
4.12
 23,930 4.12 4.13 4.12 23,400 23,290 0.0
23/11/2011
4.12
 4,000 4.12 4.12 4.12 4,000 0 0.1
22/11/2011
4.12
 0 4.12 4.12 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |