CTCP Vĩnh Hoàn (vhc)

68.80
-1.10
(-1.57%)
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) 		-3.60 -4.97% 9,806,200 -605,695 -40.9
68.80
74.40
68.80
2 tháng
(2024-07-18) 		-4.10 -5.62% 19,486,000 -354,615 -23.6
67
74.40
68.80
3 tháng
(2024-06-18) 		-7.90 -10.30% 42,760,000 -2,307,816 -170.7
67
76.70
68.80
6 tháng
(2024-03-20) 		-7.90 -10.30% 104,163,700 -6,691,367 -510.2
67
79.30
68.80
12 tháng
(2023-09-22) 		1.06 1.57% 208,784,800 -3,029,664 -238.8
50.93
79.30
68.80
24 tháng
(2022-09-27) 		6.05 9.64% 360,954,900 2,764,473 156.1
43.17
79.30
68.80
36 tháng
(2021-10-04) 		27.40 66.18% 675,002,300 10,253,098 742.4
41.40
90.15
68.80
60 tháng
(2019-10-14) 		39.97 138.62% 1,123,238,570 -8,772,852 33.7
14.96
90.15
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2009
1.93
 0 1.93 1.93 1.93 0 0 0
02/02/2009
1.93
 270 1.92 1.93 1.93 0 0 0
23/01/2009
1.92
 630 1.83 1.92 1.92 0 0 0
22/01/2009
1.83
 0 1.83 1.83 1.83 0 0 0
21/01/2009
1.83
 0 1.83 1.83 1.83 0 0 0
20/01/2009
1.83
 60 1.87 1.87 1.83 0 0 0
19/01/2009
1.87
 40 1.93 1.93 1.87 0 0 0
16/01/2009
1.93
 210 2.03 2.04 1.93 0 0 0
15/01/2009
2.03
 3,510 2.04 2.04 2.03 0 0 0
14/01/2009
2.04
 5,020 2.02 2.05 2.04 0 0 0
13/01/2009
2.02
 10,090 2.03 2.03 1.93 5,000 0 0
12/01/2009
2.03
 1,030 2.03 2.07 1.93 0 0 0
09/01/2009
2.03
 2,020 1.95 2.03 1.88 0 0 0
08/01/2009
1.95
 2,200 2.01 2.03 1.95 0 0 0
07/01/2009
2.01
 150 1.93 2.02 1.93 0 0 0
06/01/2009
1.93
 690 1.93 1.97 1.93 0 0 0
05/01/2009
1.93
 85,770 2.00 2.02 1.93 50,500 0 0
02/01/2009
2.00
 1,030 1.93 2.00 1.93 0 0 0
31/12/2008
1.93
 20,070 2.01 2.10 1.93 0 0 0
30/12/2008
2.01
 4,160 1.92 2.01 2.01 0 0 0
29/12/2008
1.92
 50 1.83 1.92 1.92 0 0 0
26/12/2008
1.83
 23,740 1.75 1.83 1.75 20,010 0 0
25/12/2008
1.75
 7,050 1.84 1.93 1.75 0 0 0
24/12/2008
1.84
 490 1.93 1.93 1.84 0 0 0
23/12/2008
1.93
 620 2.02 2.03 1.93 0 0 0
22/12/2008
2.02
 100 1.93 2.02 1.88 0 0 0
19/12/2008
1.93
 160 1.88 1.96 1.85 0 0 0
18/12/2008
1.88
 3,820 1.93 1.93 1.88 0 0 0
17/12/2008
1.93
 5,220 1.93 1.93 1.87 0 0 0
16/12/2008
1.93
 2,000 2.03 2.03 1.93 0 0 0
15/12/2008
2.03
 1,130 2.03 2.03 1.95 0 0 0
12/12/2008
2.03
 11,030 2.03 2.13 2.03 10,000 0 0
11/12/2008
2.03
 70 1.97 2.03 2.03 0 0 0
10/12/2008
1.97
 2,500 1.97 1.97 1.97 2,200 0 0
09/12/2008
1.97
 2,320 1.97 2.03 1.97 2,200 0 0
08/12/2008
1.97
 9,600 1.97 2.03 1.97 8,950 0 0
05/12/2008
1.97
 128,890 1.88 1.97 1.93 124,200 0 0
04/12/2008
1.88
 5,700 1.80 1.88 1.82 5,410 0 0
03/12/2008
1.80
 25,210 1.80 1.82 1.80 24,610 0 0
02/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
02/12/2008
1.80
 25,250 1.78 1.82 1.80 25,000 0 0
01/12/2008
1.78
 24,940 1.76 1.84 1.76 21,000 0 0
28/11/2008
1.76
 5,020 1.70 1.77 1.71 0 0 0
27/11/2008
1.70
 200 1.79 1.79 1.70 0 0 0
26/11/2008
1.79
 98,600 1.80 1.83 1.71 19,000 0 0
25/11/2008
1.80
 20,890 1.80 1.80 1.76 15,900 0 0
24/11/2008
1.80
 21,960 1.76 1.81 1.76 0 0 0
21/11/2008
1.76
 144,210 1.81 1.81 1.73 62,900 0 0
20/11/2008
1.81
 58,630 1.76 1.81 1.77 57,500 0 0
19/11/2008
1.76
 7,640 1.83 1.83 1.76 2,040 0 0
18/11/2008
1.83
 4,580 1.76 1.83 1.70 0 0 0
17/11/2008
1.76
 38,190 1.83 1.86 1.75 0 0 0
14/11/2008
1.83
 44,100 1.92 1.99 1.83 0 0 0
13/11/2008
1.92
 1,640 1.84 1.92 1.91 100 0 0
12/11/2008
1.84
 44,700 1.75 1.84 1.66 0 25,000 0
11/11/2008
1.75
 3,500 1.81 1.81 1.72 0 0 0
10/11/2008
1.81
 650 1.74 1.81 1.81 0 0 0
07/11/2008
1.74
 29,370 1.82 1.82 1.74 0 6,660 0
06/11/2008
1.82
 25,680 1.91 1.91 1.82 0 0 0
05/11/2008
1.91
 8,930 1.88 1.95 1.89 0 0 0
04/11/2008
1.88
 13,800 1.98 2.03 1.88 0 10,000 0
03/11/2008
1.98
 61,930 1.89 1.98 1.81 0 0 0
31/10/2008
1.89
 64,250 1.81 1.89 1.72 30,000 0 0
30/10/2008
1.81
 44,720 1.90 1.90 1.81 7,010 0 0
29/10/2008
1.90
 14,700 1.99 2.08 1.89 0 9,150 0
28/10/2008
1.99
 72,150 2.09 2.09 1.99 0 58,300 0
27/10/2008
2.09
 135,660 2.20 2.20 2.09 0 132,560 0
24/10/2008
2.20
 80,250 2.31 2.31 2.20 0 26,750 0
23/10/2008
2.31
 67,150 2.42 2.42 2.31 0 0 0
22/10/2008
2.42
 25,600 2.38 2.42 2.28 0 0 0
21/10/2008
2.38
 2,740 2.38 2.45 2.28 0 0 0
20/10/2008
2.38
 3,510 2.50 2.57 2.38 0 0 0
17/10/2008
2.50
 1,740 2.44 2.50 2.35 0 0 0
16/10/2008
2.44
 10,060 2.33 2.44 2.23 0 0 0
15/10/2008
2.33
 3,790 2.23 2.33 2.28 0 0 0
14/10/2008
2.23
 3,510 2.12 2.23 2.23 0 0 0
13/10/2008
2.12
 14,000 2.19 2.20 2.09 0 0 0
10/10/2008
2.19
 24,760 2.30 2.30 2.19 0 0 0
09/10/2008
2.30
 6,940 2.33 2.38 2.30 0 0 0
08/10/2008
2.33
 11,950 2.44 2.44 2.33 10,000 0 0
07/10/2008
2.44
 10,840 2.57 2.57 2.44 8,990 0 0
06/10/2008
2.57
 7,460 2.55 2.57 2.43 0 0 0
03/10/2008
2.55
 33,870 2.55 2.55 2.42 10,000 30,310 0
02/10/2008
2.55
 80,310 2.66 2.66 2.55 0 69,690 0
01/10/2008
2.66
 4,520 2.78 2.91 2.66 0 0 0
30/09/2008
2.78
 60 2.92 2.92 2.78 0 0 0
29/09/2008
2.92
 11,520 3.07 3.07 2.92 0 0 0
26/09/2008
3.07
 5,400 3.23 3.33 3.07 0 0 0
25/09/2008
3.23
 34,020 3.27 3.27 3.19 30,450 0 0
24/09/2008
3.27
 115,120 3.12 3.27 3.26 102,470 0 0
23/09/2008
3.12
 143,540 2.98 3.12 3.09 133,390 0 0
22/09/2008
2.98
 3,010 2.84 2.98 2.98 10 0 0
19/09/2008
2.84
 44,400 2.71 2.84 2.84 41,100 0 0
18/09/2008
2.71
 45,040 2.76 2.76 2.66 37,750 0 0
17/09/2008
2.76
 21,400 2.64 2.77 2.55 18,700 0 0
16/09/2008
2.64
 30,530 2.78 2.85 2.64 25,000 0 0
15/09/2008
2.78
 10,020 2.65 2.78 2.76 5,520 0 0
12/09/2008
2.65
 10,100 2.65 2.78 2.54 8,710 0 0
11/09/2008
2.65
 31,370 2.71 2.71 2.61 19,130 0 0
10/09/2008
2.71
 11,560 2.81 2.81 2.67 0 100 0
09/09/2008
2.81
 6,400 2.85 2.85 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |