CTCP Vĩnh Hoàn (vhc)

71.70
0.50
(0.70%)
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)
01/07/2011
3.94
 150 4.14 4.14 3.94 0 0 0
30/06/2011
4.14
 1,000 4.07 4.14 4.14 0 0 0
29/06/2011
4.07
 240 4.14 4.14 3.94 0 0 0
28/06/2011
4.14
 10 4.07 4.14 4.14 0 0 0
27/06/2011
4.07
 6,600 4.20 4.20 4.07 5,500 0 0.2
24/06/2011
4.20
 3,560 4.20 4.20 4.18 3,540 0 0.1
23/06/2011
4.20
 4,610 4.24 4.24 4.18 4,600 0 0.1
22/06/2011
4.24
 4,760 4.20 4.24 4.20 4,750 0 0.1
21/06/2011
4.20
 5,740 4.20 4.21 4.20 5,240 0 0.2
20/06/2011
4.20
 6,370 4.20 4.21 4.20 6,270 0 0.2
17/06/2011
4.20
 38,850 4.20 4.20 4.17 38,840 0 1.2
16/06/2011
4.20
 28,850 4.20 4.20 4.07 28,820 10,000 0.6
15/06/2011
4.20
 35,310 4.20 4.21 4.18 35,200 10,000 0.8
14/06/2011
4.20
 9,070 4.20 4.28 4.20 9,030 0 0.3
13/06/2011
4.20
 25,410 4.13 4.21 4.20 25,090 20,000 0.2
10/06/2011
4.13
 18,780 4.33 4.37 4.13 17,630 12,000 0.2
09/06/2011
4.33
 2,330 4.20 4.33 4.21 0 0 0
08/06/2011
4.20
 22,870 4.22 4.41 4.20 13,370 15,000 -0.1
07/06/2011
4.22
 33,560 4.03 4.22 3.94 6,900 6,000 0.0
06/06/2011
4.03
 32,150 3.92 4.11 4.01 28,000 0 0.8
03/06/2011
3.92
 12,790 3.86 3.94 3.80 12,000 0 0.3
02/06/2011
3.86
 4,070 3.78 3.87 3.80 3,500 0 0.1
01/06/2011
3.78
 47,580 3.69 3.78 3.53 46,280 0 1.3
31/05/2011
3.69
 52,900 3.61 3.69 3.49 28,200 0 0.8
30/05/2011
3.61
 5,310 3.61 3.69 3.53 5,080 0 0.1
27/05/2011
3.61
 6,810 3.61 3.76 3.46 6,520 0 0.2
26/05/2011
3.61
 61,100 3.80 3.80 3.61 48,100 4,000 1.2
25/05/2011
3.80
 52,100 3.88 3.94 3.73 45,900 0 1.3
24/05/2011
3.88
 7,580 4.01 4.07 3.87 6,000 0 0.2
23/05/2011
4.01
 37,030 3.84 4.03 3.98 19,000 0 0.6
20/05/2011
3.84
 9,020 3.67 3.84 3.67 7,500 0 0.2
19/05/2011
3.67
 16,470 3.68 3.69 3.67 15,100 0 0.4
18/05/2011
3.68
 60,150 3.69 3.69 3.53 59,010 0 1.6
17/05/2011
3.69
 113,220 3.65 3.69 3.64 110,710 0 3.0
16/05/2011
3.65
 7,960 3.67 3.79 3.49 5,300 0 0.1
13/05/2011
3.67
 11,360 3.63 3.67 3.63 10,400 0 0.3
12/05/2011
3.63
 11,700 3.50 3.63 3.56 2,000 0 0.1
11/05/2011
3.50
 3,600 3.46 3.50 3.39 2,800 0 0.1
10/05/2011
3.46
 18,010 3.39 3.46 3.39 14,000 0 0.4
09/05/2011
3.39
 3,110 3.34 3.39 3.29 2,990 0 0.1
06/05/2011
3.34
 24,350 3.30 3.37 3.26 22,230 0 0.5
05/05/2011
3.30
 46,900 3.23 3.31 3.12 46,500 0 1.1
04/05/2011
3.23
 610 3.11 3.26 3.23 0 0 0
29/04/2011
3.11
 5,650 3.19 3.26 3.11 0 0 0
28/04/2011
3.19
 850 3.26 3.26 3.19 0 0 0
27/04/2011
3.26
 0 3.26 3.26 3.26 0 0 0
26/04/2011
3.26
 4,800 3.26 3.26 3.19 2,300 0 0.1
25/04/2011
3.26
 88,130 3.19 3.27 3.19 87,700 0 2.1
22/04/2011
3.19
 1,330 3.12 3.19 3.08 500 0 0.0
21/04/2011
3.12
 2,630 3.19 3.19 3.06 0 0 0
20/04/2011
3.19
 0 3.19 3.19 3.19 0 0 0
19/04/2011
3.19
 520 3.19 3.19 3.04 0 0 0
18/04/2011
3.19
 132 3.14 3.19 2.99 0 0 0
15/04/2011
3.14
 54,250 3.10 3.14 3.14 46,240 0 1.1
14/04/2011
3.10
 460 3.10 3.10 3.01 0 0 0
13/04/2011
3.10
 340 3.23 3.27 3.10 0 0 0
08/04/2011
3.23
 20 3.12 3.26 3.23 0 0 0
07/04/2011
3.12
 10 3.23 3.23 3.12 0 0 0
06/04/2011
3.23
 390 3.12 3.23 3.12 0 0 0
05/04/2011
3.12
 6,680 3.29 3.29 3.12 0 0 0
04/04/2011
3.29
 230 3.27 3.29 3.15 0 0 0
01/04/2011
3.27
 100 3.20 3.27 3.27 0 0 0
31/03/2011
3.20
 1,240 3.26 3.26 3.20 0 0 0
30/03/2011
3.26
 1,100 3.19 3.26 3.19 0 0 0
29/03/2011
3.19
 1,080 3.26 3.26 3.19 0 0 0
28/03/2011
3.26
 10,760 3.26 3.26 3.20 0 0 0
25/03/2011
3.26
 9,250 3.26 3.26 3.23 0 0 0
24/03/2011
3.26
 4,660 3.26 3.31 3.26 0 0 0
23/03/2011
3.26
 29,240 3.33 3.33 3.19 0 0 0
22/03/2011
3.33
 22,010 3.35 3.35 3.29 6,000 0 0.1
21/03/2011
3.35
 11,160 3.26 3.42 3.33 500 0 0.0
18/03/2011
3.26
 40,950 3.11 3.26 3.26 0 10,000 -0.2
17/03/2011
3.11
 46,130 3.22 3.37 3.08 1,000 2,330 -0.0
16/03/2011
3.22
 113,800 3.19 3.31 3.22 10,000 8,000 0.0
15/03/2011
3.19
 300 3.31 3.31 3.19 0 0 0
14/03/2011
3.31
 1,910 3.20 3.31 3.14 1,850 1,010 0.0
11/03/2011
3.20
 15,230 3.31 3.31 3.20 0 0 0
10/03/2011
3.31
 3,560 3.16 3.31 3.16 0 2,960 -0.1
09/03/2011
3.16
 1,000 3.06 3.16 3.16 0 100 -0.0
08/03/2011
3.06
 46,520 3.12 3.14 3.06 0 15,000 -0.3
07/03/2011
3.12
 2,010 3.19 3.31 3.12 1,000 10 0.0
04/03/2011
3.19
 8,730 3.27 3.27 3.19 1,430 0 0.0
03/03/2011
3.27
 4,590 3.12 3.27 3.06 0 0 0
02/03/2011
3.12
 10,290 3.23 3.31 3.12 1,000 910 0.0
01/03/2011
3.23
 36,230 3.31 3.33 3.23 0 0 0
28/02/2011
3.31
 99,320 3.35 3.39 3.31 0 0 0
25/02/2011
3.35
 4,070 3.49 3.54 3.35 0 0 0
24/02/2011
3.49
 12,460 3.33 3.49 3.16 0 0 0
23/02/2011
3.33
 12,810 3.19 3.33 3.12 0 0 0
22/02/2011
3.19
 8,780 3.31 3.31 3.15 0 0 0
21/02/2011
3.31
 28,630 3.48 3.48 3.31 0 0 0
18/02/2011
3.48
 37,900 3.49 3.49 3.48 1,500 0 0.0
17/02/2011
3.49
 31,870 3.49 3.49 3.48 0 0 0
16/02/2011
3.49
 138,250 3.49 3.56 3.48 0 0 0
15/02/2011
3.49
 61,350 3.49 3.60 3.48 0 0 0
14/02/2011
3.49
 12,850 3.56 3.60 3.44 0 0 0
11/02/2011
3.56
 9,190 3.50 3.56 3.42 0 9,000 -0.2
10/02/2011
3.50
 2,880 3.45 3.60 3.50 0 0 0
09/02/2011
3.45
 2,320 3.53 3.58 3.45 0 0 0
08/02/2011
3.53
 20 3.53 3.65 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |