CTCP Vĩnh Hoàn (vhc)

71.20
0
(0%)
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)
09/09/2010
4.78
 31,220 4.56 4.78 4.56 3,000 20,000 -0.6
08/09/2010
4.56
 38,140 4.75 4.75 4.55 12,000 0 0.4
07/09/2010
4.75
 15,870 4.89 4.89 4.68 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
06/09/2010
4.89
 31,170 3.86 5.08 4.81 0 0 0
01/09/2010
3.86
 29,850 3.99 4.12 3.86 0 0 0
31/08/2010
3.99
 308,660 4.94 4.94 3.97 0 0 0
30/08/2010
4.94
 71,100 4.71 4.94 4.80 0 0 0
27/08/2010
4.71
 62,000 4.93 4.93 4.70 0 0 0
26/08/2010
4.93
 122,500 4.96 4.99 4.76 0 2,910 -0.1
25/08/2010
4.96
 20,820 5.21 5.21 4.96 0 410 -0.0
24/08/2010
5.21
 83,300 5.48 5.48 5.21 0 0 0
23/08/2010
5.48
 381,670 5.33 5.54 5.28 1,000 0 0.1
20/08/2010
5.33
 207,400 5.21 5.38 5.00 0 0 0
19/08/2010
5.21
 116,200 5.43 5.43 5.16 0 0 0
18/08/2010
5.43
 90,250 5.20 5.43 5.33 0 15,000 -0.8
17/08/2010
5.20
 211,840 4.96 5.20 4.89 52,300 0 2.5
16/08/2010
4.96
 132,450 5.21 5.33 4.96 0 0 0
13/08/2010
5.21
 93,960 5.02 5.21 5.01 400 0 0.0
12/08/2010
5.02
 55,590 4.79 5.02 5.02 0 0 0
11/08/2010
4.79
 111,590 4.58 4.79 4.61 0 500 -0.0
10/08/2010
4.58
 44,380 4.37 4.58 4.28 0 500 -0.0
09/08/2010
4.37
 16,170 4.23 4.37 4.26 0 0 0
06/08/2010
4.23
 5,900 4.39 4.43 4.18 0 0 0
05/08/2010
4.39
 60 4.28 4.39 4.39 0 0 0
04/08/2010
4.28
 13,380 4.19 4.28 4.07 0 1,000 -0.0
03/08/2010
4.19
 1,300 4.23 4.23 4.18 0 0 0
02/08/2010
4.23
 6,290 4.03 4.23 4.23 0 0 0
30/07/2010
4.03
 3,470 3.98 4.18 4.03 0 0 0
29/07/2010
3.98
 18,840 3.97 4.17 3.98 0 0 0
28/07/2010
3.97
 11,060 4.18 4.32 3.97 0 0 0
27/07/2010
4.18
 2,330 4.18 4.29 4.18 0 0 0
26/07/2010
4.18
 12,010 4.09 4.18 4.18 0 0 0
23/07/2010
4.09
 1,440 4.28 4.41 4.09 0 0 0
22/07/2010
4.28
 12,350 4.43 4.43 4.28 10,000 5,070 0.2
21/07/2010
4.43
 60 4.23 4.43 4.43 0 0 0
20/07/2010
4.23
 1,510 4.20 4.23 4.23 0 0 0
19/07/2010
4.20
 800 4.20 4.39 4.20 0 0 0
16/07/2010
4.20
 10,200 4.07 4.23 4.18 0 10,000 -0.4
15/07/2010
4.07
 530 4.13 4.31 4.03 0 0 0
14/07/2010
4.13
 570 4.12 4.30 4.13 0 0 0
13/07/2010
4.12
 1,020 4.28 4.39 4.12 0 0 0
12/07/2010
4.28
 20 4.49 4.58 4.28 0 0 0
09/07/2010
4.49
 1,060 4.55 4.55 4.39 510 0 0.0
08/07/2010
4.55
 34,960 4.49 4.55 4.54 1,000 5,260 -0.2
07/07/2010
4.49
 4,310 4.28 4.49 4.18 0 0 0
06/07/2010
4.28
 30 4.23 4.28 4.18 0 0 0
05/07/2010
4.23
 1,270 4.16 4.23 4.04 0 800 -0.0
02/07/2010
4.16
 14,880 4.32 4.32 4.13 0 8,270 -0.3
01/07/2010
4.32
 2,840 4.13 4.32 4.30 1,800 0 0.1
30/06/2010
4.13
 710 4.13 4.32 4.13 200 0 0.0
29/06/2010
4.13
 4,700 4.27 4.27 4.13 0 0 0
28/06/2010
4.27
 1,010 4.48 4.64 4.27 0 0 0
25/06/2010
4.48
 30 4.49 4.49 4.48 0 0 0
24/06/2010
4.49
 16,010 4.49 4.49 4.28 0 0 0
23/06/2010
4.49
 10,900 4.30 4.49 4.28 0 0 0
22/06/2010
4.30
 2,250 4.52 4.56 4.30 990 0 0.0
21/06/2010
4.52
 15,540 4.53 4.70 4.52 13,790 8,000 0.3
18/06/2010
4.53
 27,590 4.43 4.53 4.43 25,620 0 1.1
17/06/2010
4.43
 25,030 4.33 4.43 4.28 23,030 0 1.0
16/06/2010
4.33
 11,810 4.14 4.33 4.33 170 0 0.0
15/06/2010
4.14
 36,340 3.95 4.14 3.95 8,000 30,000 -0.8
14/06/2010
3.95
 10,370 3.93 4.11 3.85 70 10,000 -0.4
11/06/2010
3.93
 14,320 4.05 4.05 3.93 0 10,000 -0.4
10/06/2010
4.05
 23,010 4.11 4.11 3.91 0 20,000 -0.8
09/06/2010
4.11
 10 4.02 4.11 4.11 0 0 0
08/06/2010
4.02
 1,130 4.02 4.11 3.92 0 0 0
07/06/2010
4.02
 7,870 4.07 4.07 3.97 0 0 0
04/06/2010
4.07
 810 4.07 4.11 4.02 0 0 0
03/06/2010
4.07
 910 4.07 4.07 3.97 0 0 0
02/06/2010
4.07
 470 4.14 4.16 4.02 0 0 0
01/06/2010
4.14
 770 4.02 4.14 4.01 0 0 0
31/05/2010
4.02
 3,000 4.11 4.20 4.02 600 0 0.0
28/05/2010
4.11
 2,780 3.95 4.11 4.03 0 0 0
27/05/2010
3.95
 16,770 3.97 3.98 3.95 0 15,600 -0.6
26/05/2010
3.97
 27,150 3.97 3.97 3.95 20,000 25,000 -0.2
25/05/2010
3.97
 18,320 3.99 3.99 3.80 0 7,780 -0.3
24/05/2010
3.99
 2,950 3.82 3.99 3.71 0 100 -0.0
21/05/2010
3.82
 36,470 4.02 4.02 3.82 0 10,000 -0.4
20/05/2010
4.02
 18,720 4.07 4.07 3.92 0 0 0
19/05/2010
4.07
 11,170 4.04 4.12 3.86 0 0 0
18/05/2010
4.04
 20,400 4.07 4.07 3.93 0 760 -0.0
17/05/2010
4.07
 8,000 4.28 4.28 4.07 0 0 0
14/05/2010
4.28
 3,700 4.33 4.33 4.28 0 0 0
13/05/2010
4.33
 10,180 4.40 4.41 4.33 0 0 0
12/05/2010
4.40
 5,550 4.62 4.62 4.40 0 0 0
11/05/2010
4.62
 5,370 4.64 4.64 4.49 0 0 0
10/05/2010
4.64
 7,810 4.64 4.64 4.54 0 0 0
07/05/2010
4.64
 9,360 4.80 4.80 4.62 0 0 0
06/05/2010
4.80
 26,020 4.80 4.80 4.80 15,000 20,000 -0.2
05/05/2010
4.80
 26,300 4.80 4.80 4.62 18,330 0 0.8
04/05/2010
4.80
 73,910 4.74 4.87 4.75 20,000 20,950 -0.0
29/04/2010
4.74
 16,770 4.77 4.77 4.69 11,660 0 0.5
28/04/2010
4.77
 53,900 4.86 4.86 4.70 8,000 0 0.4
27/04/2010
4.86
 13,170 4.75 4.92 4.82 0 0 0
26/04/2010
4.75
 64,780 4.71 4.77 4.71 6,980 18,430 -0.5
22/04/2010
4.71
 22,910 4.74 4.83 4.71 3,720 0 0.2
21/04/2010
4.74
 84,510 4.62 4.75 4.62 34,500 0 1.5
20/04/2010
4.62
 10,420 4.60 4.65 4.60 4,000 0 0.2
19/04/2010
4.60
 5,450 4.60 4.62 4.60 4,000 1,000 0.1
16/04/2010
4.60
 6,590 4.62 4.63 4.60 2,260 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |