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)
28/01/2011
3.53
 3,280 3.53 3.54 3.53 1,610 0 0.0
27/01/2011
3.53
 200 3.53 3.53 3.53 0 0 0
26/01/2011
3.53
 2,510 3.48 3.53 3.46 0 0 0
25/01/2011
3.48
 10,320 3.53 3.67 3.48 0 0 0
24/01/2011
3.53
 3,970 3.53 3.54 3.53 0 0 0
21/01/2011
3.53
 6,200 3.67 3.67 3.53 0 0 0
20/01/2011
3.67
 10 3.60 3.67 3.67 0 0 0
19/01/2011
3.60
 3,840 3.73 3.73 3.60 0 0 0
18/01/2011
3.73
 510 3.73 3.73 3.73 0 0 0
17/01/2011
3.73
 1,000 3.73 3.73 3.73 0 0 0
14/01/2011
3.73
 8,010 3.78 3.78 3.73 8,000 0 0.2
13/01/2011
3.78
 11,450 3.63 3.78 3.53 0 0 0
12/01/2011
3.63
 30,000 3.46 3.63 3.61 0 0 0
11/01/2011
3.46
 13,070 3.57 3.67 3.46 0 0 0
10/01/2011
3.57
 8,180 3.57 3.67 3.53 0 0 0
07/01/2011
3.57
 42,750 3.67 3.78 3.57 5,170 300 0.1
06/01/2011
3.67
 6,070 3.80 3.82 3.67 0 0 0
05/01/2011
3.80
 1,940 3.94 3.94 3.80 330 0 0.0
04/01/2011
3.94
 92,180 4.01 4.11 3.94 0 0 0
31/12/2010
4.01
 21,750 3.97 4.01 3.97 0 0 0
30/12/2010
3.97
 14,990 3.98 3.98 3.79 47,128 47,128 0
29/12/2010
3.98
 9,300 3.91 4.01 3.80 6,500 0 0.2
28/12/2010
3.91
 25,840 3.79 3.91 3.67 0 18,000 -0.5
27/12/2010
3.79
 6,080 3.98 4.07 3.79 0 0 0
24/12/2010
3.98
 23,550 3.82 3.98 3.98 0 0 0
23/12/2010
3.82
 56,420 4.01 4.14 3.82 0 0 0
22/12/2010
4.01
 66,010 4.05 4.11 4.01 0 0 0
21/12/2010
4.05
 86,970 4.21 4.21 4.05 51,300 3,000 1.5
20/12/2010
4.21
 128,860 4.20 4.26 4.20 1,000 0 0.0
17/12/2010
4.20
 17,480 4.13 4.24 4.20 0 0 0
16/12/2010
4.13
 34,660 3.94 4.13 3.95 0 0 0
15/12/2010
3.94
 51,020 4.13 4.20 3.94 23,000 8,000 0.5
14/12/2010
4.13
 82,850 4.07 4.21 4.02 0 0 0
13/12/2010
4.07
 93,000 4.20 4.35 4.07 0 0 0
10/12/2010
4.20
 44,520 4.07 4.21 4.18 15,000 0 0.5
09/12/2010
4.07
 72,050 4.05 4.13 3.94 32,000 0 1.0
08/12/2010
4.05
 79,550 4.18 4.18 3.98 0 0 0
07/12/2010
4.18
 103,060 4.20 4.30 4.01 9,700 1,000 0.3
06/12/2010
4.20
 101,850 4.20 4.37 4.01 21,000 0 0.7
03/12/2010
4.20
 102,180 4.06 4.21 4.01 58,000 18,190 1.2
02/12/2010
4.06
 44,700 4.06 4.18 4.05 0 0 0
01/12/2010
4.06
 47,710 4.07 4.07 3.87 0 0 0
30/11/2010
4.07
 80,170 3.99 4.18 4.07 0 0 0
29/11/2010
3.99
 20,020 4.01 4.01 3.82 0 0 0
26/11/2010
4.01
 87,190 4.07 4.20 3.87 0 0 0
25/11/2010
4.07
 18,000 4.07 4.20 3.88 0 0 0
24/11/2010
4.07
 93,100 4.13 4.13 3.92 58,000 40,000 0.5
23/11/2010
4.13
 44,000 4.14 4.20 3.94 0 10,000 -0.3
22/11/2010
4.14
 20,500 4.07 4.14 3.87 5,000 0 0.2
19/11/2010
4.07
 220 4.14 4.14 4.07 0 0 0
18/11/2010
4.14
 2,540 4.14 4.14 4.07 0 0 0
17/11/2010
4.14
 60 4.03 4.14 4.14 0 0 0
16/11/2010
4.03
 7,580 3.98 4.03 3.80 2,000 5,000 -0.1
15/11/2010
3.98
 31,340 4.18 4.24 3.98 0 5,000 -0.1
12/11/2010
4.18
 49,600 4.18 4.18 3.98 6,000 0 0.2
11/11/2010
4.18
 600 4.16 4.20 4.18 0 0 0
10/11/2010
4.16
 43,010 4.07 4.21 3.94 5,000 0 0.2
09/11/2010
4.07
 27,810 4.06 4.13 3.94 0 0 0
08/11/2010
4.06
 4,270 4.07 4.10 4.06 0 0 0
05/11/2010
4.07
 4,470 4.01 4.16 4.03 0 0 0
04/11/2010
4.01
 610 3.98 4.01 3.98 0 0 0
03/11/2010
3.98
 1,100 3.98 3.98 3.98 0 0 0
02/11/2010
3.98
 4,000 4.01 4.01 3.84 0 0 0
01/11/2010
4.01
 80 3.94 4.01 3.82 0 0 0
29/10/2010
3.94
 1,010 3.92 4.07 3.94 0 0 0
28/10/2010
3.92
 13,330 3.98 4.07 3.79 1,400 3,600 -0.1
27/10/2010
3.98
 90 3.90 3.98 3.73 0 0 0
26/10/2010
3.90
 10,410 3.72 3.90 3.87 10,000 0 0.3
25/10/2010
3.72
 520 3.56 3.72 3.53 0 0 0
22/10/2010
3.56
 500 3.67 3.67 3.56 0 0 0
21/10/2010
3.67
 230 3.52 3.67 3.39 0 0 0
20/10/2010
3.52
 17,930 3.69 3.87 3.52 0 0 0
19/10/2010
3.69
 8,700 3.78 3.94 3.69 0 0 0
18/10/2010
3.78
 2,000 3.88 3.88 3.78 0 0 0
15/10/2010
3.88
 11,600 4.01 4.01 3.88 10,160 0 0.3
14/10/2010
4.01
 3,100 4.07 4.07 4.01 2,800 0 0.1
13/10/2010
4.07
 3,530 4.06 4.07 4.01 1,500 30 0.0
12/10/2010
4.06
 13,520 4.07 4.07 4.01 8,540 1,000 0.2
11/10/2010
4.07
 12,090 4.07 4.07 4.07 0 5,020 -0.2
08/10/2010
4.07
 15,000 4.09 4.09 3.97 730 10,800 -0.3
07/10/2010
4.09
 48,480 4.25 4.41 4.09 0 17,590 -0.5
06/10/2010
4.25
 552,920 4.06 4.25 4.06 3,600 50,000 -1.4
05/10/2010
4.06
 150,000 4.03 4.09 4.01 0 98,470 -2.9
04/10/2010
4.03
 118,810 3.98 4.11 3.97 0 58,850 -1.8
01/10/2010
3.98
 3,930 4.07 4.09 3.98 0 270 -0.0
30/09/2010
4.07
 17,210 3.94 4.07 3.94 0 3,840 -0.1
29/09/2010
3.94
 45,910 3.82 4.01 3.80 0 0 0
28/09/2010
3.82
 27,440 3.83 3.84 3.80 0 0 0
27/09/2010
3.83
 50,710 4.01 4.07 3.83 0 40,010 -1.2
24/09/2010
4.01
 15,110 4.14 4.14 3.99 0 10,550 -0.3
23/09/2010
4.14
 11,180 4.35 4.35 4.14 0 0 0
22/09/2010
4.35
 2,020 4.30 4.35 4.28 0 0 0
21/09/2010
4.30
 13,350 4.39 4.51 4.21 0 0 0
20/09/2010
4.39
 67,490 4.62 4.62 4.39 0 20,000 -0.6
17/09/2010
4.62
 7,310 4.62 4.73 4.62 0 0 0
16/09/2010
4.62
 10,200 4.62 4.62 4.62 0 0 0
15/09/2010
4.62
 11,880 4.64 4.64 4.54 11,220 0 0.4
14/09/2010
4.64
 23,530 4.45 4.64 4.44 11,730 0 0.4
13/09/2010
4.45
 95,070 4.68 4.68 4.45 50,000 0 1.6
10/09/2010
4.68
 23,240 4.78 4.82 4.68 19,550 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |