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)
14/11/2008
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
08/09/2008
2.85
 15,180 2.95 2.95 2.81 0 0 0
05/09/2008
2.95
 24,420 3.10 3.25 2.95 3,630 0 0
04/09/2008
3.10
 146,910 2.96 3.10 3.09 118,830 125,000 0
03/09/2008
2.96
 4,530 2.82 2.96 2.96 500 0 0
29/08/2008
2.82
 56,760 2.81 2.93 2.71 27,330 0 0
28/08/2008
2.81
 73,210 2.95 2.95 2.81 59,500 0 0
27/08/2008
2.95
 106,640 2.81 2.95 2.95 65,760 25,000 0
26/08/2008
2.81
 36,600 2.68 2.81 2.81 7,490 0 0
25/08/2008
2.68
 23,770 2.56 2.68 2.67 0 0 0
22/08/2008
2.56
 25,240 2.44 2.56 2.56 0 2,000 0
21/08/2008
2.44
 126,520 2.33 2.44 2.42 96,460 64,500 0
20/08/2008
2.33
 50,040 2.23 2.33 2.23 31,800 3,800 0
19/08/2008
2.23
 34,500 2.29 2.41 2.20 20,100 200 0
18/08/2008
2.29
 17,840 2.19 2.29 2.28 10,670 0 0
15/08/2008
2.19
 10 2.13 2.19 2.19 0 0 0
14/08/2008
2.13
 2,670 2.07 2.13 2.13 2,000 0 0
13/08/2008
2.07
 11,130 2.02 2.07 2.07 7,630 0 0
12/08/2008
2.02
 8,030 1.96 2.02 2.02 3,010 0 0
11/08/2008
1.96
 2,470 1.90 1.96 1.96 0 0 0
08/08/2008
1.90
 9,020 1.85 1.90 1.90 0 0 0
07/08/2008
1.85
 1,700 1.81 1.85 1.85 0 1,200 0
06/08/2008
1.81
 5,520 1.76 1.81 1.76 0 0 0
05/08/2008
1.76
 23,790 1.81 1.81 1.76 20,000 0 0
04/08/2008
1.81
 14,860 1.85 1.85 1.81 0 0 0
01/08/2008
1.85
 17,300 1.91 1.91 1.85 0 0 0
31/07/2008
1.91
 3,150 1.97 1.97 1.91 1,000 0 0
30/07/2008
1.97
 27,010 2.03 2.03 1.97 10,250 11,200 0
29/07/2008
2.03
 53,800 1.97 2.03 2.02 200 30,140 0
28/07/2008
1.97
 21,540 1.91 1.97 1.85 0 0 0
25/07/2008
1.91
 21,000 1.97 1.97 1.91 0 19,000 0
24/07/2008
1.97
 34,890 2.03 2.03 1.97 0 0 0
23/07/2008
2.03
 100 2.08 2.08 2.03 0 0 0
22/07/2008
2.08
 100 2.14 2.14 2.08 0 0 0
21/07/2008
2.14
 90 2.20 2.20 2.14 0 0 0
18/07/2008
2.20
 40,860 2.25 2.25 2.19 27,520 0 0
17/07/2008
2.25
 155,900 2.20 2.25 2.25 62,460 125,000 0
16/07/2008
2.20
 199,790 2.14 2.20 2.19 171,760 25,000 0
15/07/2008
2.14
 37,150 2.08 2.14 2.08 22,300 0 0
14/07/2008
2.08
 33,540 2.03 2.08 2.08 200 0 0
11/07/2008
2.03
 55,950 1.97 2.03 1.97 106,100 16,000 0
10/07/2008
1.97
 57,750 1.92 1.97 1.87 20,100 0 0
09/07/2008
1.92
 22,350 1.98 2.03 1.92 10,100 0 0
08/07/2008
1.98
 14,190 1.98 1.98 1.93 0 0 0
07/07/2008
1.98
 151,860 1.93 1.99 1.98 40,690 0 0
04/07/2008
1.93
 38,600 1.88 1.93 1.93 0 0 0
03/07/2008
1.88
 3,000 1.84 1.88 1.88 0 0 0
02/07/2008
1.84
 16,580 1.79 1.84 1.84 500 0 0
01/07/2008
1.79
 26,190 1.74 1.79 1.74 0 23,400 0
30/06/2008
1.74
 74,060 1.79 1.79 1.74 0 44,760 0
27/06/2008
1.79
 10,750 1.84 1.84 1.79 0 0 0
26/06/2008
1.84
 153,430 1.88 1.93 1.84 0 85,100 0

Chính sách bảo mật | Điều khoản sử dụng |