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
(2024-08-19) 		-1.20 -1.66% 10,643,900 -420,795 -27.9
68.80
74.40
71.20
2 tháng
(2024-07-22) 		-1.30 -1.79% 19,358,300 -246,215 -16.1
67
74.40
71.20
3 tháng
(2024-06-20) 		-3.90 -5.19% 38,052,400 -1,245,968 -89.3
67
75.10
71.20
6 tháng
(2024-03-22) 		-6.10 -7.89% 103,256,100 -6,178,067 -471.9
67
79.30
71.20
12 tháng
(2023-09-25) 		8.15 12.92% 207,272,400 -2,800,064 -222.1
50.93
79.30
71.20
24 tháng
(2022-09-29) 		8.21 13.04% 361,005,800 2,797,773 157.0
43.17
79.30
71.20
36 tháng
(2021-10-04) 		29.80 71.98% 675,840,000 10,437,998 755.4
41.40
90.15
71.20
60 tháng
(2019-10-15) 		42.15 145.08% 1,123,926,080 -8,545,792 50.1
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)
18/11/2009
5.99
 42,500 5.94 5.99 5.94 40,000 0 0
17/11/2009
5.94
 39,220 5.94 5.99 5.74 26,390 0 0
16/11/2009
5.94
 3,660 5.84 5.94 5.94 0 0 0
13/11/2009
5.84
 3,510 5.94 5.94 5.69 0 0 0
12/11/2009
5.94
 2,210 5.84 5.99 5.79 0 0 0
11/11/2009
5.84
 15,800 5.79 6.05 5.69 10,000 0 0
10/11/2009
5.79
 2,920 5.59 5.79 5.39 0 0 0
09/11/2009
5.59
 3,910 5.84 5.94 5.59 0 0 0
06/11/2009
5.84
 400 5.99 6.20 5.84 0 0 0
05/11/2009
5.99
 79,660 5.74 5.99 5.69 66,010 0 0
04/11/2009
5.74
 57,430 5.74 5.94 5.49 22,000 0 0
03/11/2009
5.74
 32,860 5.99 5.99 5.74 1,000 0 0
02/11/2009
5.99
 36,540 6.30 6.40 5.99 15,850 31,800 0
30/10/2009
6.30
 9,700 6.15 6.40 6.30 0 0 0
29/10/2009
6.15
 26,330 6.45 6.45 6.15 0 1,400 0
28/10/2009
6.45
 74,680 6.50 6.50 6.25 14,010 0 0
27/10/2009
6.50
 25,780 6.45 6.50 6.20 19,000 2,140 0
26/10/2009
6.45
 71,800 6.15 6.45 6.30 65,500 0 0
23/10/2009
6.15
 39,740 6.40 6.60 6.15 17,800 15,600 0
22/10/2009
6.40
 10,380 6.55 6.55 6.30 0 0 0
21/10/2009
6.55
 34,610 6.71 6.86 6.50 0 500 0
20/10/2009
6.71
 25,910 6.50 6.81 6.71 0 0 0
19/10/2009
6.50
 83,160 6.20 6.50 6.05 64,220 0 0
16/10/2009
6.20
 29,280 6.45 6.45 6.20 16,250 0 0
15/10/2009
6.45
 39,910 6.50 6.71 6.45 14,960 0 0
14/10/2009
6.50
 10,100 6.60 6.60 6.40 500 0 0
13/10/2009
6.60
 16,420 6.76 6.76 6.45 0 0 0
12/10/2009
6.76
 43,210 6.50 6.81 6.60 0 10,000 0
09/10/2009
6.50
 57,050 6.25 6.50 6.30 0 9,400 0
08/10/2009
6.25
 78,250 5.99 6.25 5.84 47,000 600 0
07/10/2009
5.99
 4,720 5.99 6.10 5.99 0 0 0
06/10/2009
5.99
 8,890 5.74 5.99 5.89 0 0 0
05/10/2009
5.74
 17,900 5.89 5.89 5.69 14,690 0 0
02/10/2009
5.89
 13,010 5.99 5.99 5.74 8,980 2,000 0
01/10/2009
5.99
 68,400 5.99 6.10 5.89 64,550 55,000 0
30/09/2009
5.99
 13,630 5.99 6.20 5.99 0 0 0
29/09/2009
5.99
 56,380 5.94 6.05 5.94 40,000 5,000 0
28/09/2009
5.94
 29,300 5.89 6.10 5.89 2,000 1,000 0
25/09/2009
5.89
 9,810 5.84 5.89 5.84 900 0 0
24/09/2009
5.84
 4,080 5.94 5.99 5.79 0 0 0
23/09/2009
5.94
 96,250 5.79 5.99 5.79 35,000 0 0
22/09/2009
5.79
 5,430 5.94 6.05 5.69 0 0 0
21/09/2009
5.94
 12,100 6.05 6.10 5.94 0 0 0
18/09/2009
6.05
 21,990 6.05 6.05 5.94 0 0 0
17/09/2009
6.05
 9,960 5.99 6.15 6.05 0 0 0
16/09/2009
5.99
 30,880 5.89 6.10 5.89 19,100 200 0
15/09/2009
5.89
 19,390 5.79 5.89 5.79 0 0 0
14/09/2009
5.79
 19,280 5.99 5.99 5.74 0 0 0
11/09/2009
5.99
 15,410 5.99 6.05 5.79 0 0 0
10/09/2009
5.99
 5,330 5.99 6.05 5.79 0 0 0
09/09/2009
5.99
 16,220 5.79 5.99 5.79 0 0 0
08/09/2009
5.79
 13,400 5.54 5.79 5.69 0 0 0
07/09/2009
5.54
 25,650 5.79 5.99 5.54 200 0 0
04/09/2009
5.79
 201,120 6.10 6.30 5.79 165,000 0 0
03/09/2009
6.10
 35,910 6.10 6.25 5.84 24,350 0 0
02/09/2009
6.10
 0 6.10 6.10 6.10 0 0 0
01/09/2009
6.10
 23,730 5.84 6.10 6.05 0 0 0
31/08/2009
5.84
 166,840 5.59 5.84 5.64 137,430 20,000 0
28/08/2009
5.59
 286,240 5.33 5.59 5.54 174,500 0 0
27/08/2009
5.33
 100,460 5.13 5.33 5.18 89,990 0 0
26/08/2009
5.13
 52,110 4.98 5.18 5.08 30,000 0 0
25/08/2009
4.98
 50,580 5.13 5.13 4.88 43,140 0 0
24/08/2009
5.13
 24,010 5.33 5.33 5.08 9,000 0 0
21/08/2009
5.33
 39,200 5.08 5.33 5.28 25,000 0 0
20/08/2009
5.08
 75,950 4.85 5.08 4.98 8,120 0 0
19/08/2009
4.85
 68,230 4.62 4.85 4.67 16,120 0 0
18/08/2009
4.62
 104,820 4.41 4.62 4.27 78,930 0 0
17/08/2009
4.41
 90,600 4.21 4.41 4.21 55,000 0 0
14/08/2009
4.21
 138,000 4.01 4.21 4.04 112,390 500 0
13/08/2009
4.01
 73,410 3.83 4.01 3.67 15,000 0 0
12/08/2009
3.83
 68,930 3.66 3.84 3.61 26,900 0 0
11/08/2009
3.66
 19,660 3.64 3.66 3.51 10,100 0 0
10/08/2009
3.64
 2,400 3.51 3.64 3.51 0 0 0
07/08/2009
3.51
 7,760 3.63 3.63 3.51 0 0 0
06/08/2009
3.63
 7,510 3.74 3.74 3.63 0 0 0
05/08/2009
3.74
 20,110 3.58 3.75 3.61 0 1,500 0
04/08/2009
3.58
 260,860 3.41 3.58 3.45 228,510 0 0
03/08/2009
3.41
 820 3.43 3.43 3.30 0 0 0
31/07/2009
3.43
 13,580 3.30 3.43 3.30 8,090 0 0
30/07/2009
3.30
 97,520 3.30 3.37 3.25 35,000 0 0
29/07/2009
3.30
 168,200 3.20 3.35 3.20 9,700 0 0
28/07/2009
3.20
 3,520 3.36 3.36 3.20 0 0 0
27/07/2009
3.36
 12,870 3.25 3.36 3.20 0 0 0
24/07/2009
3.25
 68,620 3.10 3.25 3.21 0 0 0
23/07/2009
3.10
 6,800 3.10 3.10 3.05 0 3,300 0
22/07/2009
3.10
 3,590 3.05 3.15 3.05 500 0 0
21/07/2009
3.05
 330 2.98 3.05 3.05 0 0 0
20/07/2009
2.98
 8,090 3.13 3.13 2.98 3,400 0 0
17/07/2009
3.13
 43,920 2.99 3.13 2.95 0 0 0
16/07/2009
2.99
 6,700 2.85 2.99 2.99 0 0 0
15/07/2009
2.85
 3,430 2.85 2.95 2.85 0 0 0
14/07/2009
2.85
 10,340 2.95 2.95 2.80 0 0 0
13/07/2009
2.95
 230 2.82 2.95 2.93 0 0 0
10/07/2009
2.82
 19,330 2.93 2.93 2.80 0 0 0
09/07/2009
2.93
 7,870 3.00 3.00 2.90 0 0 0
08/07/2009
3.00
 2,510 3.10 3.14 2.95 0 0 0
07/07/2009
3.10
 33,260 3.08 3.15 3.05 0 0 0
06/07/2009
3.08
 14,900 2.94 3.08 3.05 0 0 0
03/07/2009
2.94
 3,600 2.86 2.95 2.86 0 0 0
02/07/2009
2.86
 10,120 2.75 2.87 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |