CTCP Vĩnh Hoàn (vhc)

50.10
-0.60
(-1.18%)
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
(2026-08-19) 		-1.90 -3.61% 7,565,600 -102,600 0
50.10
60
50.10
2 tháng
(2026-07-20) 		-4.80 -8.65% 15,604,100 -102,600 0
50.10
60
50.10
3 tháng
(2026-06-22) 		-7.80 -13.33% 20,682,900 -102,600 0
50.10
61.10
50.10
6 tháng
(2026-03-23) 		-5.20 -9.30% 62,224,600 -102,600 0
50.10
62.70
50.10
12 tháng
(2025-09-23) 		-8.15 -13.85% 223,753,400 -102,600 0
50.10
69.20
50.10
24 tháng
(2024-09-30) 		-17.25 -25.39% 518,462,800 -102,600 0
42.28
71.61
50.10
36 tháng
(2023-10-04) 		-10.46 -17.10% 724,185,000 -102,600 0
42.28
74.53
50.10
60 tháng
(2021-10-14) 		9.78 23.90% 1,192,415,500 11,957,598 937.3
38.22
84.73
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
4.29
 1,000 4.27 4.29 4.29 0 0 0
20/01/2014
4.27
 320 4.40 4.40 4.20 0 0 0
17/01/2014
4.40
 7,070 4.44 4.44 4.40 0 0 0
16/01/2014
4.44
 21,870 4.62 4.62 4.44 15,000 20,870 -0.1
15/01/2014
4.62
 980 4.48 4.62 4.44 0 0 0
14/01/2014
4.48
 4,290 4.37 4.48 4.37 0 3,000 -0.1
13/01/2014
4.37
 11,020 4.37 4.44 4.37 0 5,000 -0.1
10/01/2014
4.37
 0 4.37 4.37 4.37 0 0 0
09/01/2014
4.37
 1,850 4.57 4.57 4.37 0 0 0
08/01/2014
4.57
 3,390 4.53 4.59 4.57 0 0 0
07/01/2014
4.53
 10,420 4.44 4.74 4.44 9,000 10 0.2
06/01/2014
4.44
 200 4.35 4.44 4.44 200 0 0.0
03/01/2014
4.35
 0 4.35 4.35 4.35 0 0 0
02/01/2014
4.35
 0 4.35 4.35 4.35 0 0 0
31/12/2013
4.35
 0 4.35 4.35 4.35 0 0 0
30/12/2013
4.35
 9,590 4.38 4.40 4.35 490 0 0.0
27/12/2013
4.38
 310 4.37 4.38 4.38 0 0 0
26/12/2013
4.37
 1,730 4.27 4.44 4.27 150 0 0.0
25/12/2013
4.27
 100 4.35 4.35 4.27 0 0 0
24/12/2013
4.35
 1,270 4.44 4.44 4.35 0 0 0
23/12/2013
4.44
 2,230 4.44 4.44 4.37 1,030 0 0.0
20/12/2013
4.44
 0 4.44 4.44 4.44 0 0 0
19/12/2013
4.44
 100 4.37 4.44 4.44 0 0 0
18/12/2013
4.37
 400 4.66 4.66 4.37 0 0 0
17/12/2013
4.66
 10 4.37 4.66 4.66 0 0 0
16/12/2013
4.37
 360 4.37 4.37 4.37 360 0 0.0
13/12/2013
4.37
 7,140 4.37 4.38 4.37 3,190 0 0.1
12/12/2013
4.37
 2,120 4.35 4.37 4.35 600 0 0.0
11/12/2013
4.35
 210 4.35 4.35 4.35 210 0 0.0
10/12/2013
4.35
 1,930 4.50 4.50 4.25 0 0 0
09/12/2013
4.50
 10 4.35 4.50 4.50 0 0 0
06/12/2013
4.35
 720 4.44 4.59 4.35 0 0 0
05/12/2013
4.44
 860 4.55 4.62 4.44 0 0 0
04/12/2013
4.55
 2,540 4.25 4.55 4.25 0 0 0
03/12/2013
4.25
 270 4.44 4.44 4.25 0 0 0
02/12/2013
4.44
 820 4.24 4.44 4.07 0 0 0
29/11/2013
4.24
 260 4.33 4.33 4.24 120 0 0.0
28/11/2013
4.33
 1,430 4.46 4.46 4.22 1,230 0 0.0
27/11/2013
4.46
 1,500 4.18 4.46 4.42 1,500 0 0.0
26/11/2013
4.18
 8,600 4.16 4.44 4.16 8,530 0 0.2
25/11/2013
4.16
 2,310 4.01 4.16 4.07 1,090 0 0.0
22/11/2013
4.01
 5,780 4.07 4.24 4.01 330 0 0.0
21/11/2013
4.07
 4,330 4.07 4.25 4.07 810 0 0.0
20/11/2013
4.07
 1,890 4.07 4.07 4.07 190 0 0.0
19/11/2013
4.07
 2,210 4.07 4.07 4.07 0 0 0
18/11/2013
4.07
 5,390 3.98 4.07 4.07 0 0 0
15/11/2013
3.98
 100 4.07 4.07 3.98 0 0 0
14/11/2013
4.07
 100 3.98 4.07 4.07 0 0 0
13/11/2013
3.98
 650 4.07 4.07 3.88 0 0 0
12/11/2013
4.07
 20 4.07 4.07 4.07 0 0 0
11/11/2013
4.07
 1,000 4.07 4.07 4.07 0 0 0
08/11/2013
4.07
 520 4.16 4.33 4.07 0 0 0
07/11/2013
4.16
 0 4.16 4.16 4.16 0 0 0
06/11/2013
4.16
 10 3.90 4.16 4.16 0 0 0
05/11/2013
3.90
 1,190 4.07 4.07 3.90 0 0 0
04/11/2013
4.07
 0 4.07 4.07 4.07 0 0 0
01/11/2013
4.07
 19,330 4.07 4.07 3.90 0 19,300 -0.4
31/10/2013
4.07
 0 4.07 4.07 4.07 0 0 0
30/10/2013
4.07
 780 4.07 4.07 4.07 0 0 0
29/10/2013
4.07
 2,000 4.07 4.07 4.07 0 2,000 0.0
28/10/2013
4.07
 2,530 4.07 4.07 4.07 0 2,500 -0.1
25/10/2013
4.07
 510 4.07 4.07 4.07 0 0 0
24/10/2013
4.07
 0 4.07 4.07 4.07 0 0 0
23/10/2013
4.07
 240 4.07 4.07 4.07 0 0 0
22/10/2013
4.07
 300 4.14 4.14 4.07 0 0 0
21/10/2013
4.14
 2,190 4.11 4.16 4.11 0 0 0
18/10/2013
4.11
 0 4.11 4.11 4.11 0 0 0
17/10/2013
4.11
 3,610 4.00 4.11 3.98 0 3,500 -0.1
16/10/2013
4.00
 50 4.07 4.16 4.00 0 0 0
15/10/2013
4.07
 2,000 4.07 4.07 4.07 0 2,000 0.0
14/10/2013
4.07
 0 4.07 4.07 4.07 0 0 0
11/10/2013
4.07
 3,000 4.07 4.07 4.07 0 3,000 -0.1
10/10/2013
4.07
 9,000 4.14 4.14 4.07 0 9,000 -0.2
09/10/2013
4.14
 3,290 4.14 4.14 4.07 0 3,030 -0.1
08/10/2013
4.14
 3,470 4.07 4.14 4.14 0 1,000 0.0
07/10/2013
4.07
 1,360 4.24 4.25 4.07 0 0 0
04/10/2013
4.24
 0 4.24 4.24 4.24 0 0 0
03/10/2013
4.24
 1,080 4.20 4.24 4.07 0 0 0
02/10/2013
4.20
 11,720 4.03 4.25 4.07 0 0 0
01/10/2013
4.03
 650 4.07 4.07 4.03 0 0 0
30/09/2013
4.07
 1,090 4.07 4.07 4.07 0 0 0
27/09/2013
4.07
 420 4.07 4.07 3.98 0 0 0
26/09/2013
4.07
 1,020 4.37 4.40 4.07 0 0 0
25/09/2013
4.37
 90 4.27 4.37 4.37 0 0 0
24/09/2013
4.27
 380 4.24 4.50 3.96 0 0 0
23/09/2013
4.24
 9,530 4.25 4.25 3.96 9,000 7,690 0.0
20/09/2013
4.25
 100 4.31 4.53 4.01 0 0 0
19/09/2013
4.31
 10 4.20 4.31 4.31 99,100 99,100 0
18/09/2013
4.20
 760 3.94 4.20 3.81 0 0 0
17/09/2013
3.94
 70 4.14 4.14 3.94 0 0 0
16/09/2013
4.14
 440 4.14 4.22 3.90 0 0 0
13/09/2013
4.14
 1,310 3.88 4.14 3.83 0 0 0
12/09/2013
3.88
 80 3.88 3.88 3.88 0 80 0.0
11/09/2013
3.88
 0 3.88 3.88 3.88 0 0 0
10/09/2013
3.88
 1,700 3.96 3.96 3.88 0 1,690 0.0
09/09/2013
3.96
 200 4.25 4.25 3.96 0 0 0
06/09/2013
4.25
 0 4.25 4.25 4.25 0 0 0
05/09/2013
4.25
 90 4.07 4.33 4.25 0 0 0
04/09/2013
4.07
 1,010 3.81 4.07 3.85 1,000 0 0.0
03/09/2013
3.81
 540 3.94 3.94 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc