CTCP Vĩnh Hoàn (vhc)

71.90
0.70
(0.98%)
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)
21/11/2011
4.12
 40 4.13 4.13 3.96 0 0 0
18/11/2011
4.13
 135,100 4.16 4.16 3.96 128,500 33,930 2.8
17/11/2011
4.16
 170 4.36 4.36 4.16 0 0 0
16/11/2011
4.36
 20 4.36 4.36 4.36 0 0 0
15/11/2011
4.36
 80 4.59 4.59 4.36 0 0 0
14/11/2011
4.59
 130 4.82 4.82 4.59 0 0 0
11/11/2011
4.82
 0 4.82 4.82 4.82 0 0 0
10/11/2011
4.82
 10 4.82 4.82 4.82 0 0 0
09/11/2011
4.82
 10 4.59 4.82 4.82 0 0 0
08/11/2011
4.59
 690 4.38 4.59 4.29 0 0 0
07/11/2011
4.38
 5,110 4.52 4.52 4.30 1,990 0 0.1
04/11/2011
4.52
 2,630 4.74 4.74 4.52 0 0 0
03/11/2011
4.74
 15,000 4.76 4.76 4.74 15,000 0 0.5
02/11/2011
4.76
 13,060 4.76 4.83 4.76 42,000 0 1.4
01/11/2011
4.76
 820 4.79 4.79 4.73 250,500 0 8.4
31/10/2011
4.79
 3,000 4.69 4.79 4.79 3,000 0 0.1
28/10/2011
4.69
 20,310 4.60 4.69 4.60 14,210 0 0.5
27/10/2011
4.60
 2,010 4.60 4.60 4.47 0 2,000 -0.1
26/10/2011
4.60
 50 4.65 4.65 4.60 0 138,164 -4.5
25/10/2011
4.65
 5,510 4.47 4.65 4.26 0 155,500 -4.7
24/10/2011
4.47
 150 4.69 4.69 4.47 0 0 0
21/10/2011
4.69
 1,500 4.82 4.82 4.69 0 0 0
20/10/2011
4.82
 10 4.69 4.82 4.82 0 0 0
19/10/2011
4.69
 810 4.69 4.83 4.55 0 0 0
18/10/2011
4.69
 1,010 4.89 4.97 4.69 0 0 0
17/10/2011
4.89
 0 4.89 4.89 4.89 0 0 0
14/10/2011
4.89
 1,010 4.67 4.90 4.89 0 0 0
13/10/2011
4.67
 10 4.46 4.67 4.67 0 0 0
12/10/2011
4.46
 520 4.69 4.69 4.46 0 0 0
11/10/2011
4.69
 650 4.84 4.84 4.69 0 0 0
10/10/2011
4.84
 30 4.90 4.90 4.84 30 0 0.0
07/10/2011
4.90
 200 4.94 4.94 4.90 0 0 0
06/10/2011
4.94
 2,020 4.96 4.96 4.76 0 0 0
05/10/2011
4.96
 8,000 4.97 4.97 4.96 8,000 0 0.3
04/10/2011
4.97
 8,970 4.83 4.97 4.69 7,850 4,500 0.1
03/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
03/10/2011
4.83
 2,350 4.62 4.83 4.83 2,000 0 0.1
30/09/2011
4.62
 5,100 4.62 4.62 4.62 254,000 0 9.1
29/09/2011
4.62
 25,060 4.68 4.68 4.60 18,000 0 0.6
28/09/2011
4.68
 11,240 4.62 4.75 4.62 5,000 250,000 -8.3
27/09/2011
4.62
 7,000 4.55 4.62 4.35 5,000 0 0.2
26/09/2011
4.55
 810 4.55 4.55 4.55 0 0 0
23/09/2011
4.55
 5,260 4.62 4.62 4.55 0 0 0
22/09/2011
4.62
 12,100 4.66 4.66 4.62 6,000 0 0.2
21/09/2011
4.66
 57,220 4.62 4.67 4.62 13,000 0 0.4
20/09/2011
4.62
 16,170 4.62 4.68 4.55 15,560 0 0.5
19/09/2011
4.62
 20 4.52 4.62 4.33 0 0 0
16/09/2011
4.52
 54,820 4.75 4.75 4.52 44,000 0 1.5
15/09/2011
4.75
 6,580 4.85 4.85 4.62 0 4,500 -0.2
14/09/2011
4.85
 2,840 4.75 4.85 4.63 1,000 60 0.0
13/09/2011
4.75
 14,310 4.62 4.75 4.58 5,730 0 0.2
12/09/2011
4.62
 31,100 4.48 4.62 4.48 10,000 0 0.3
09/09/2011
4.48
 24,030 4.39 4.48 4.35 5,300 0 0.2
08/09/2011
4.39
 9,840 4.39 4.48 4.21 0 0 0
07/09/2011
4.39
 1,730 4.20 4.39 4.20 0 0 0
06/09/2011
4.20
 10 4.41 4.41 4.20 0 0 0
05/09/2011
4.41
 4,360 4.35 4.41 4.21 0 0 0
01/09/2011
4.35
 5,210 4.35 4.48 4.35 0 0 0
31/08/2011
4.35
 10 4.35 4.35 4.35 0 0 0
30/08/2011
4.35
 6,560 4.26 4.41 4.21 0 0 0
29/08/2011
4.26
 4,020 4.26 4.26 4.21 0 0 0
26/08/2011
4.26
 3,900 4.18 4.28 4.14 0 0 0
25/08/2011
4.18
 710 4.01 4.18 4.10 0 0 0
24/08/2011
4.01
 0 4.01 4.01 4.01 0 0 0
23/08/2011
4.01
 590 4.14 4.32 4.01 0 0 0
22/08/2011
4.14
 2,120 4.11 4.14 4.11 0 0 0
19/08/2011
4.11
 12,630 4.09 4.11 4.07 0 0 0
18/08/2011
4.09
 7,550 4.03 4.09 4.05 0 0 0
17/08/2011
4.03
 6,020 3.84 4.03 3.98 0 0 0
16/08/2011
3.84
 1,220 3.68 3.86 3.68 100 0 0.0
15/08/2011
3.68
 120 3.87 4.01 3.68 0 0 0
12/08/2011
3.87
 0 3.87 3.87 3.87 0 0 0
11/08/2011
3.87
 27,080 4.07 4.07 3.87 25,000 0 0.7
10/08/2011
4.07
 160 3.88 4.07 3.80 0 0 0
09/08/2011
3.88
 0 3.88 3.88 3.88 0 0 0
08/08/2011
3.88
 860 4.07 4.07 3.88 0 0 0
05/08/2011
4.07
 2,000 4.07 4.07 4.07 2,000 0 0.1
04/08/2011
4.07
 1,520 4.07 4.07 4.07 1,520 0 0.0
03/08/2011
4.07
 27,000 4.07 4.07 4.07 27,000 0 0.8
02/08/2011
4.07
 1,720 4.07 4.07 4.07 1,620 0 0.0
01/08/2011
4.07
 720 4.06 4.07 4.07 720 0 0.0
29/07/2011
4.06
 10 4.07 4.07 4.06 0 0 0
28/07/2011
4.07
 10 4.07 4.07 4.07 0 0 0
27/07/2011
4.07
 20 4.07 4.07 3.87 0 0 0
26/07/2011
4.07
 1,300 4.07 4.07 4.07 1,200 0 0.0
25/07/2011
4.07
 29,380 4.10 4.10 4.01 29,370 27,120 0.1
22/07/2011
4.10
 24,290 4.07 4.28 4.10 24,290 20,000 0.1
21/07/2011
4.07
 0 4.07 4.07 4.07 0 0 0
20/07/2011
4.07
 50 4.13 4.13 4.07 0 0 0
19/07/2011
4.13
 950 4.20 4.20 4.13 0 0 0
18/07/2011
4.20
 200 4.21 4.21 4.07 0 0 0
15/07/2011
4.21
 0 4.21 4.21 4.21 0 0 0
14/07/2011
4.21
 5,000 4.14 4.21 4.07 5,000 0 0.2
13/07/2011
4.14
 410 4.07 4.14 4.07 400 0 0.0
12/07/2011
4.07
 10,930 4.07 4.07 4.07 5,930 0 0.2
11/07/2011
4.07
 10,030 4.09 4.13 4.07 1,000 0 0.0
08/07/2011
4.09
 2,410 4.13 4.13 4.07 0 0 0
07/07/2011
4.13
 4,170 4.14 4.14 4.07 0 0 0
06/07/2011
4.14
 0 4.14 4.14 4.14 0 0 0
05/07/2011
4.14
 680 4.07 4.14 3.94 670 0 0.0
04/07/2011
4.07
 10 3.94 4.07 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |