CTCP Vĩnh Hoàn (vhc)

48.05
0.55
(1.16%)
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
(2026-09-04) 		-1.80 -3.43% 6,571,900 -356,409 0
48.05
52.50
48.05
2 tháng
(2026-08-05) 		-2.80 -5.23% 14,511,400 -356,409 0
48.05
54.40
48.05
3 tháng
(2026-07-06) 		-6.90 -11.98% 19,396,900 -356,409 0
48.05
58.90
48.05
6 tháng
(2026-04-07) 		-8 -13.63% 56,769,300 -356,409 0
48.05
62.70
48.05
12 tháng
(2025-10-09) 		-4.50 -8.15% 205,592,300 -356,409 0
48.05
69.20
48.05
24 tháng
(2024-10-14) 		-18.10 -26.31% 505,639,800 -356,409 0
42.28
71.61
48.05
36 tháng
(2023-10-20) 		-6.13 -10.78% 697,475,600 -356,409 0
42.28
74.53
48.05
60 tháng
(2021-11-01) 		4.39 9.49% 1,155,397,500 -356,409 0
40.57
84.73
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2009
1.83
 10 1.90 1.90 1.83 0 0 0
12/03/2009
1.90
 550 2.00 2.05 1.90 0 0 0
11/03/2009
2.00
 860 2.10 2.18 2.00 0 0 0
10/03/2009
2.10
 11,100 2.01 2.10 2.04 0 0 0
09/03/2009
2.01
 15,000 1.91 2.01 1.91 0 0 0
06/03/2009
1.91
 10 1.89 1.91 1.91 0 0 0
05/03/2009
1.89
 11,350 1.80 1.89 1.89 0 0 0
04/03/2009
1.80
 180 1.73 1.80 1.80 0 0 0
03/03/2009
1.73
 240 1.65 1.73 1.73 0 0 0
02/03/2009
1.65
 40 1.73 1.81 1.65 0 0 0
27/02/2009
1.73
 380 1.72 1.80 1.73 0 0 0
26/02/2009
1.72
 21,900 1.72 1.72 1.63 18,740 19,740 0
25/02/2009
1.72
 10 1.70 1.72 1.72 0 0 0
24/02/2009
1.70
 1,150 1.62 1.70 1.67 0 0 0
23/02/2009
1.62
 3,200 1.68 1.68 1.62 0 0 0
20/02/2009
1.68
 10 1.74 1.74 1.68 0 0 0
19/02/2009
1.74
 1,520 1.78 1.86 1.74 0 0 0
18/02/2009
1.78
 310 1.86 1.86 1.78 0 0 0
17/02/2009
1.86
 1,060 1.96 1.96 1.86 0 0 0
16/02/2009
1.96
 50 1.94 1.96 1.96 0 0 0
13/02/2009
1.94
 13,000 1.87 1.95 1.94 0 0 0
12/02/2009
1.87
 430 1.86 1.95 1.87 0 0 0
11/02/2009
1.86
 0 1.86 1.86 1.86 0 0 0
10/02/2009
1.86
 630 1.96 2.01 1.86 0 0 0
09/02/2009
1.96
 90 1.96 2.03 1.96 0 0 0
06/02/2009
1.96
 1,040 1.90 1.96 1.95 0 0 0
05/02/2009
1.90
 1,300 1.81 1.90 1.90 0 0 0
04/02/2009
1.81
 780 1.81 1.86 1.81 0 0 0
03/02/2009
1.81
 0 1.81 1.81 1.81 0 0 0
02/02/2009
1.81
 270 1.80 1.81 1.81 0 0 0
23/01/2009
1.80
 630 1.72 1.80 1.80 0 0 0
22/01/2009
1.72
 0 1.72 1.72 1.72 0 0 0
21/01/2009
1.72
 0 1.72 1.72 1.72 0 0 0
20/01/2009
1.72
 60 1.76 1.76 1.72 0 0 0
19/01/2009
1.76
 40 1.81 1.81 1.76 0 0 0
16/01/2009
1.81
 210 1.91 1.92 1.81 0 0 0
15/01/2009
1.91
 3,510 1.92 1.92 1.91 0 0 0
14/01/2009
1.92
 5,020 1.90 1.93 1.92 0 0 0
13/01/2009
1.90
 10,090 1.91 1.91 1.81 5,000 0 0
12/01/2009
1.91
 1,030 1.91 1.95 1.81 0 0 0
09/01/2009
1.91
 2,020 1.83 1.91 1.77 0 0 0
08/01/2009
1.83
 2,200 1.89 1.91 1.83 0 0 0
07/01/2009
1.89
 150 1.81 1.90 1.81 0 0 0
06/01/2009
1.81
 690 1.81 1.85 1.81 0 0 0
05/01/2009
1.81
 85,770 1.88 1.90 1.81 50,500 0 0
02/01/2009
1.88
 1,030 1.81 1.88 1.81 0 0 0
31/12/2008
1.81
 20,070 1.89 1.98 1.81 0 0 0
30/12/2008
1.89
 4,160 1.80 1.89 1.89 0 0 0
29/12/2008
1.80
 50 1.72 1.80 1.80 0 0 0
26/12/2008
1.72
 23,740 1.64 1.72 1.64 20,010 0 0
25/12/2008
1.64
 7,050 1.73 1.81 1.64 0 0 0
24/12/2008
1.73
 490 1.81 1.81 1.73 0 0 0
23/12/2008
1.81
 620 1.90 1.91 1.81 0 0 0
22/12/2008
1.90
 100 1.81 1.90 1.77 0 0 0
19/12/2008
1.81
 160 1.77 1.84 1.74 0 0 0
18/12/2008
1.77
 3,820 1.81 1.81 1.77 0 0 0
17/12/2008
1.81
 5,220 1.81 1.81 1.76 0 0 0
16/12/2008
1.81
 2,000 1.91 1.91 1.81 0 0 0
15/12/2008
1.91
 1,130 1.91 1.91 1.83 0 0 0
12/12/2008
1.91
 11,030 1.91 2.01 1.91 10,000 0 0
11/12/2008
1.91
 70 1.85 1.91 1.91 0 0 0
10/12/2008
1.85
 2,500 1.85 1.85 1.85 2,200 0 0
09/12/2008
1.85
 2,320 1.85 1.91 1.85 2,200 0 0
08/12/2008
1.85
 9,600 1.85 1.91 1.85 8,950 0 0
05/12/2008
1.85
 128,890 1.77 1.85 1.81 124,200 0 0
04/12/2008
1.77
 5,700 1.69 1.77 1.71 5,410 0 0
03/12/2008
1.69
 25,210 1.69 1.71 1.69 24,610 0 0
02/12/2008: Cổ tức tiền mặt tỉ lệ: 12%
02/12/2008
1.69
 25,250 1.67 1.71 1.69 25,000 0 0
01/12/2008
1.67
 24,940 1.65 1.73 1.65 21,000 0 0
28/11/2008
1.65
 5,020 1.60 1.66 1.61 0 0 0
27/11/2008
1.60
 200 1.68 1.68 1.60 0 0 0
26/11/2008
1.68
 98,600 1.69 1.72 1.61 19,000 0 0
25/11/2008
1.69
 20,890 1.69 1.69 1.65 15,900 0 0
24/11/2008
1.69
 21,960 1.65 1.70 1.65 0 0 0
21/11/2008
1.65
 144,210 1.70 1.70 1.63 62,900 0 0
20/11/2008
1.70
 58,630 1.65 1.70 1.66 57,500 0 0
19/11/2008
1.65
 7,640 1.72 1.72 1.65 2,040 0 0
18/11/2008
1.72
 4,580 1.65 1.72 1.60 0 0 0
17/11/2008
1.65
 38,190 1.72 1.75 1.64 0 0 0
14/11/2008
1.72
 44,100 1.81 1.87 1.72 0 0 0
13/11/2008
1.81
 1,640 1.72 1.81 1.80 100 0 0
12/11/2008
1.72
 44,700 1.64 1.72 1.56 0 25,000 0
11/11/2008
1.64
 3,500 1.70 1.70 1.62 0 0 0
10/11/2008
1.70
 650 1.64 1.70 1.70 0 0 0
07/11/2008
1.64
 29,370 1.71 1.71 1.64 0 6,660 0
06/11/2008
1.71
 25,680 1.80 1.80 1.71 0 0 0
05/11/2008
1.80
 8,930 1.77 1.83 1.78 0 0 0
04/11/2008
1.77
 13,800 1.86 1.91 1.77 0 10,000 0
03/11/2008
1.86
 61,930 1.78 1.86 1.70 0 0 0
31/10/2008
1.78
 64,250 1.70 1.78 1.62 30,000 0 0
30/10/2008
1.70
 44,720 1.79 1.79 1.70 7,010 0 0
29/10/2008
1.79
 14,700 1.87 1.96 1.78 0 9,150 0
28/10/2008
1.87
 72,150 1.97 1.97 1.87 0 58,300 0
27/10/2008
1.97
 135,660 2.06 2.06 1.97 0 132,560 0
24/10/2008
2.06
 80,250 2.17 2.17 2.06 0 26,750 0
23/10/2008
2.17
 67,150 2.28 2.28 2.17 0 0 0
22/10/2008
2.28
 25,600 2.23 2.28 2.14 0 0 0
21/10/2008
2.23
 2,740 2.23 2.31 2.14 0 0 0
20/10/2008
2.23
 3,510 2.35 2.41 2.23 0 0 0
17/10/2008
2.35
 1,740 2.30 2.35 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc