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)
14/04/2009
2.37
 3,330 2.37 2.43 2.34 0 0 0
13/04/2009
2.37
 109,310 2.26 2.37 2.26 65,190 0 0
10/04/2009
2.26
 3,130 2.15 2.26 2.18 0 0 0
09/04/2009
2.15
 38,590 2.13 2.15 2.13 38,390 0 0
08/04/2009
2.13
 67,000 2.25 2.25 2.13 55,000 0 0
07/04/2009
2.25
 11,340 2.24 2.34 2.25 0 0 0
03/04/2009
2.24
 56,910 2.13 2.24 2.22 49,610 0 0
02/04/2009
2.13
 33,960 2.07 2.13 2.07 30,010 0 0
01/04/2009
2.07
 120 2.17 2.24 2.07 0 0 0
31/03/2009
2.17
 910 2.13 2.18 2.05 0 0 0
30/03/2009
2.13
 7,020 2.14 2.14 2.13 7,000 0 0
27/03/2009
2.14
 32,000 2.13 2.18 2.14 25,100 0 0
26/03/2009
2.13
 50,600 2.13 2.18 2.13 30,800 0 0
25/03/2009
2.13
 7,440 2.18 2.18 2.13 5,000 0 0
24/03/2009
2.18
 460 2.08 2.18 2.03 0 0 0
23/03/2009
2.08
 15,000 2.13 2.13 2.03 14,000 0 0
20/03/2009
2.13
 1,200 2.13 2.13 2.13 0 0 0
19/03/2009
2.13
 30,600 2.06 2.16 2.13 20,000 0 0
18/03/2009
2.06
 50,620 1.97 2.06 2.02 46,740 0 0
17/03/2009
1.97
 2,310 1.88 1.97 1.97 0 0 0
16/03/2009
1.88
 20 1.95 1.95 1.88 0 0 0
13/03/2009
1.95
 10 2.02 2.02 1.95 0 0 0
12/03/2009
2.02
 550 2.12 2.18 2.02 0 0 0
11/03/2009
2.12
 860 2.24 2.32 2.12 0 0 0
10/03/2009
2.24
 11,100 2.13 2.24 2.17 0 0 0
09/03/2009
2.13
 15,000 2.03 2.13 2.03 0 0 0
06/03/2009
2.03
 10 2.01 2.03 2.03 0 0 0
05/03/2009
2.01
 11,350 1.92 2.01 2.01 0 0 0
04/03/2009
1.92
 180 1.84 1.92 1.92 0 0 0
03/03/2009
1.84
 240 1.76 1.84 1.84 0 0 0
02/03/2009
1.76
 40 1.84 1.93 1.76 0 0 0
27/02/2009
1.84
 380 1.83 1.92 1.84 0 0 0
26/02/2009
1.83
 21,900 1.83 1.83 1.74 18,740 19,740 0
25/02/2009
1.83
 10 1.81 1.83 1.83 0 0 0
24/02/2009
1.81
 1,150 1.73 1.81 1.78 0 0 0
23/02/2009
1.73
 3,200 1.79 1.79 1.73 0 0 0
20/02/2009
1.79
 10 1.85 1.85 1.79 0 0 0
19/02/2009
1.85
 1,520 1.89 1.98 1.85 0 0 0
18/02/2009
1.89
 310 1.98 1.98 1.89 0 0 0
17/02/2009
1.98
 1,060 2.08 2.08 1.98 0 0 0
16/02/2009
2.08
 50 2.06 2.08 2.08 0 0 0
13/02/2009
2.06
 13,000 1.99 2.07 2.06 0 0 0
12/02/2009
1.99
 430 1.98 2.07 1.99 0 0 0
11/02/2009
1.98
 0 1.98 1.98 1.98 0 0 0
10/02/2009
1.98
 630 2.08 2.13 1.98 0 0 0
09/02/2009
2.08
 90 2.08 2.16 2.08 0 0 0
06/02/2009
2.08
 1,040 2.02 2.08 2.07 0 0 0
05/02/2009
2.02
 1,300 1.93 2.02 2.02 0 0 0
04/02/2009
1.93
 780 1.93 1.98 1.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |