CTCP Vĩnh Hoàn (vhc)

71.60
-0.30
(-0.42%)
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
(2024-10-23) 		-1.20 -1.65% 17,967,900 -1,735,539 -125.2
69.70
75
71.60
2 tháng
(2024-09-23) 		0 0% 28,874,100 -2,893,539 -206.9
69.50
75
71.60
3 tháng
(2024-08-26) 		-2.80 -3.76% 37,357,100 -3,086,539 -218.4
68.80
75
71.60
6 tháng
(2024-05-27) 		-1.30 -1.78% 91,383,500 -5,095,043 -371.0
67
77.50
71.60
12 tháng
(2023-11-28) 		16.39 29.69% 199,840,600 -5,432,740 -407.3
53.35
79.30
71.60
24 tháng
(2022-12-05) 		17.04 31.22% 366,248,700 -3,304,125 -294.1
43.17
79.30
71.60
36 tháng
(2021-12-08) 		24.32 51.43% 639,795,600 3,630,722 320.4
43.17
90.15
71.60
60 tháng
(2019-12-19) 		43.50 154.78% 1,148,830,760 -10,930,008 -121.1
14.96
90.15
71.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2009
2.75
 10,900 2.89 2.89 2.75 0 0 0
30/06/2009
2.89
 18,760 3.03 3.03 2.89 0 0 0
29/06/2009
3.03
 1,300 2.94 3.05 3.00 0 0 0
26/06/2009
2.94
 7,000 2.80 2.94 2.90 1,500 0 0
25/06/2009
2.80
 6,460 2.93 3.07 2.80 0 0 0
24/06/2009
2.93
 2,850 2.79 2.93 2.93 0 0 0
23/06/2009
2.79
 28,260 2.94 2.94 2.79 0 300 0
22/06/2009
2.94
 8,850 3.09 3.09 2.94 0 0 0
19/06/2009
3.09
 22,800 3.25 3.34 3.09 0 18,050 0
18/06/2009
3.25
 5,910 3.11 3.26 3.25 0 0 0
17/06/2009
3.11
 126,740 2.97 3.11 2.82 63,400 0 0
16/06/2009
2.97
 3,550 3.12 3.12 2.97 0 0 0
15/06/2009
3.12
 12,700 3.28 3.28 3.12 0 0 0
12/06/2009
3.28
 87,300 3.45 3.50 3.28 0 0 0
11/06/2009
3.45
 98,430 3.57 3.57 3.41 0 0 0
10/06/2009
3.57
 38,910 3.75 3.75 3.57 30,000 0 0
09/06/2009
3.75
 177,820 3.58 3.75 3.74 50,550 20,000 0
08/06/2009
3.58
 122,780 3.41 3.58 3.58 0 25,000 0
05/06/2009
3.41
 109,020 3.25 3.41 3.27 0 25,000 0
04/06/2009
3.25
 78,840 3.10 3.25 3.10 0 16,790 0
03/06/2009
3.10
 4,630 3.15 3.22 3.10 0 0 0
02/06/2009
3.15
 59,020 3.01 3.15 3.10 35,000 0 0
01/06/2009
3.01
 38,110 3.14 3.28 2.99 10,000 0 0
29/05/2009
3.14
 9,400 3.14 3.24 3.14 0 0 0
28/05/2009
3.14
 21,860 3.00 3.14 3.00 0 0 0
27/05/2009
3.00
 3,450 3.00 3.00 2.95 0 500 0
26/05/2009
3.00
 10,110 3.11 3.25 2.97 0 0 0
25/05/2009
3.11
 12,530 2.97 3.11 3.10 0 0 0
22/05/2009
2.97
 9,820 3.12 3.12 2.97 0 1,820 0
21/05/2009
3.12
 8,380 3.12 3.25 2.97 200 0 0
20/05/2009
3.12
 25,290 3.28 3.28 3.12 1,500 0 0
19/05/2009
3.28
 47,410 3.44 3.45 3.28 20,000 5,970 0
18/05/2009
3.44
 27,050 3.28 3.44 3.40 0 18,210 0
15/05/2009
3.28
 12,540 3.13 3.28 3.28 0 0 0
14/05/2009
3.13
 10,150 2.99 3.13 3.13 0 0 0
13/05/2009
2.99
 169,360 2.85 2.99 2.95 137,360 100,000 0
12/05/2009
2.85
 51,310 2.71 2.85 2.61 48,890 310 0
11/05/2009
2.71
 66,320 2.59 2.71 2.54 41,550 0 0
08/05/2009
2.59
 6,470 2.69 2.74 2.59 0 0 0
07/05/2009
2.69
 36,070 2.57 2.69 2.68 18,860 0 0
06/05/2009
2.57
 62,120 2.57 2.69 2.54 0 0 0
05/05/2009
2.57
 24,800 2.45 2.57 2.57 0 0 0
04/05/2009
2.45
 35,820 2.34 2.45 2.44 0 0 0
29/04/2009
2.34
 20,760 2.27 2.38 2.15 14,920 0 0
28/04/2009
2.27
 280 2.16 2.27 2.26 0 0 0
27/04/2009
2.16
 2,100 2.06 2.16 2.07 0 0 0
24/04/2009
2.06
 14,340 2.16 2.16 2.06 9,260 0 0
23/04/2009
2.16
 560 2.16 2.16 2.16 0 0 0
22/04/2009
2.16
 4,360 2.15 2.18 2.10 0 0 0
21/04/2009
2.15
 4,030 2.27 2.27 2.15 0 0 0
20/04/2009
2.27
 900 2.38 2.38 2.27 0 0 0
17/04/2009
2.38
 6,290 2.27 2.38 2.15 2,740 40 0
16/04/2009
2.27
 20,370 2.37 2.37 2.26 20,000 0 0
15/04/2009
2.37
 150 2.37 2.39 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |