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)
19/04/2023
48.50
 742,600 49.07 49.39 47.85 67,200 108,500 -2.5
18/04/2023
49.07
 1,172,700 48.18 49.71 48.42 186,600 194,600 -0.5
17/04/2023
48.18
 1,242,500 46.32 48.18 46.08 83,800 243,720 -9.5
14/04/2023
46.32
 1,086,700 45.35 47.29 45.43 14,600 72,200 -3.3
13/04/2023
45.35
 361,900 45.67 46.00 45.27 10,000 75,700 -3.7
12/04/2023
45.67
 348,300 45.91 46.64 45.51 31,100 35,200 -0.2
11/04/2023
45.91
 720,200 44.70 46.32 45.03 8,600 38,600 -1.7
10/04/2023
44.70
 361,000 44.22 45.43 44.14 69,500 161,000 -5.1
07/04/2023
44.22
 179,200 44.46 44.70 44.14 8,000 48,000 -2.2
06/04/2023
44.46
 364,300 45.03 45.59 44.46 7,800 117,100 -6.0
05/04/2023
45.03
 187,700 45.43 45.75 45.03 10,500 400 0.6
04/04/2023
45.43
 493,300 44.46 45.75 44.06 200 66,800 -3.7
03/04/2023
44.46
 336,400 43.17 44.46 43.25 59,700 44,200 0.9
31/03/2023
43.17
 143,800 43.25 43.41 43.08 32,000 24,400 0.4
30/03/2023
43.25
 146,700 43.17 43.57 43.08 24,400 0 1.3
29/03/2023
43.17
 270,000 44.06 44.06 43.08 3 32,000 -1.7
28/03/2023
44.06
 303,000 43.81 44.38 43.65 82,700 83,800 -0.1
27/03/2023
43.81
 275,600 44.46 44.94 43.81 6,100 50,500 -2.4
24/03/2023
44.46
 195,400 45.03 45.11 44.46 1,600 35,000 -1.8
23/03/2023
45.03
 251,100 45.11 45.11 44.38 4,800 124,200 -6.6
22/03/2023
45.11
 94,400 45.35 45.43 45.11 12,100 700 0.6
21/03/2023
45.35
 195,000 45.27 45.75 44.46 2,600 5,400 -3.3
20/03/2023
45.27
 316,300 46.88 46.88 45.27 2,500 41,400 -2.2
17/03/2023
46.88
 1,064,700 44.94 46.88 44.86 943,300 308,400 36.8
16/03/2023
44.94
 100,400 45.51 45.51 44.86 0 4,000 -0.2
15/03/2023
45.51
 446,700 44.46 45.67 44.46 114,800 128,700 -0.8
14/03/2023
44.46
 415,800 45.27 45.51 43.65 73,350 103,200 -1.6
13/03/2023
45.27
 316,600 46.00 46.00 45.19 32,800 25,800 0.4
10/03/2023
46.00
 334,800 45.67 46.40 44.94 41,300 81,200 -2.3
09/03/2023
45.67
 308,000 44.86 45.83 44.86 100,000 86,400 0.8
08/03/2023
44.86
 252,800 44.94 44.94 43.25 38,600 2,400 2.0
07/03/2023
44.94
 390,700 45.59 45.67 44.62 223,600 138,200 4.7
06/03/2023
45.59
 326,700 46.00 46.48 44.78 101,700 95,200 0.4
03/03/2023
46.00
 264,300 45.75 46.40 45.59 156,310 51,500 6.0
02/03/2023
45.75
 107,000 46.16 46.64 45.67 2,500 26,600 -1.4
01/03/2023
46.16
 423,900 45.27 46.24 44.94 113,700 81,400 1.8
28/02/2023
45.27
 555,300 45.27 47.37 44.62 296,905 86,200 11.8
27/02/2023
45.27
 457,400 48.18 48.18 45.19 54,310 17,200 2.1
24/02/2023
48.18
 258,100 48.50 49.88 47.77 45,002 100,000 -3.3
23/02/2023
48.50
 591,700 50.68 50.68 47.69 120,730 165,700 -2.7
22/02/2023
50.68
 298,500 52.14 52.14 50.68 40,005 38,400 0.1
21/02/2023
52.14
 274,900 52.54 53.92 51.98 35,300 53,400 -1.2
20/02/2023
52.54
 338,700 51.82 52.54 51.41 81,900 50,500 2.0
17/02/2023
51.82
 112,200 51.65 52.22 51.41 46,000 37,700 0.5
16/02/2023
51.65
 107,100 51.57 51.98 51.25 12,503 5,400 0.5
15/02/2023
51.57
 161,900 51.25 52.06 50.85 5,400 3,075 0.1
14/02/2023
51.25
 414,100 50.12 51.82 50.76 105,900 15,000 5.8
13/02/2023
50.12
 577,900 53.84 53.84 50.12 5,910 3,500 0.1
10/02/2023
53.84
 164,000 54.97 55.61 52.70 180 15,600 -1.0
09/02/2023
54.97
 513,600 52.87 55.53 53.19 0 2,214 -0.2
08/02/2023
52.87
 658,800 54.16 54.89 51.82 136,200 400,015 -17.3
07/02/2023
54.16
 486,400 55.45 56.42 54.16 17,600 1,000 1.1
06/02/2023
55.45
 138,000 54.97 55.94 54.97 36,500 0 2.5
03/02/2023
54.97
 277,500 54.16 55.13 54.00 104,110 3,900 6.8
02/02/2023
54.16
 470,400 55.53 55.78 54.16 89,500 0 6.0
01/02/2023
55.53
 684,600 57.31 57.96 55.37 178,400 159,900 1.3
31/01/2023
57.31
 876,100 56.34 58.04 56.50 38,700 187,000 -10.5
30/01/2023
56.34
 536,600 56.26 57.31 55.86 116,400 61,300 3.8
27/01/2023
56.26
 347,300 56.58 57.39 56.26 85,700 156,800 -4.9
19/01/2023
56.58
 484,200 55.61 57.31 55.70 250,400 121,400 9.0
18/01/2023
55.61
 216,600 55.53 55.94 54.97 95,000 87,000 0.6
17/01/2023
55.53
 356,900 55.61 56.42 55.13 146,500 129,800 1.1
16/01/2023
55.61
 273,000 55.78 56.18 55.45 98,200 37,500 4.2
13/01/2023
55.78
 255,600 56.50 56.99 55.78 44,600 51,500 -0.5
12/01/2023
56.50
 384,400 54.73 57.64 54.56 122,970 15,400 7.5
11/01/2023
54.73
 192,500 54.64 55.45 54.64 39,900 16,100 1.6
10/01/2023
54.64
 307,900 55.45 55.45 53.92 143,600 118,400 1.7
09/01/2023
55.45
 210,400 56.18 56.75 55.37 147,400 115,200 2.2
06/01/2023
56.18
 471,100 57.55 57.96 54.64 21,200 45,400 -1.7
05/01/2023
57.55
 280,100 57.64 58.20 56.99 49,200 8,900 2.9
04/01/2023
57.64
 409,600 58.20 59.41 57.64 10,500 154,000 -10.2
03/01/2023
58.20
 1,342,900 56.42 58.69 56.02 93,300 535,800 -31.9
30/12/2022
56.42
 565,900 55.61 56.42 55.05 475,900 700 33.2
29/12/2022
55.61
 289,500 56.42 56.42 54.81 113,500 155,200 -2.9
28/12/2022
56.42
 557,100 55.78 56.42 54.81 419,300 160,300 18.1
27/12/2022
55.78
 470,300 54.08 55.78 52.22 348,700 181,000 11.6
26/12/2022
54.08
 405,400 55.61 55.61 53.27 200,200 120,000 5.4
23/12/2022
55.61
 338,000 55.21 55.61 53.43 197,600 151,800 3.2
22/12/2022
55.21
 866,100 54.97 55.21 52.54 366,600 353,200 0.9
21/12/2022
54.97
 420,100 56.91 56.91 53.43 93,316 151,900 -4.0
20/12/2022
56.91
 900,000 57.39 57.39 53.43 269,150 401,800 -9.3
19/12/2022
57.39
 690,100 57.39 58.93 56.26 56,100 243,883 -13.3
16/12/2022
57.39
 1,122,100 57.31 57.39 55.21 504,800 341,000 11.6
15/12/2022
57.31
 438,900 58.04 58.04 56.50 117,800 200,000 -5.8
14/12/2022
58.04
 369,100 57.39 58.61 56.42 119,200 4,200 8.3
13/12/2022
57.39
 396,000 57.88 58.20 57.15 172,100 0 12.2
12/12/2022
57.88
 631,400 56.58 59.90 56.26 75,883 28,800 3.4
09/12/2022
56.58
 568,900 56.34 56.58 54.56 329,200 245,800 5.8
08/12/2022
56.34
 1,321,800 58.20 58.36 54.89 86,700 301,200 -15.0
07/12/2022
58.20
 615,700 58.36 59.09 57.39 287,300 165,500 8.8
06/12/2022
58.36
 1,739,900 54.56 58.36 52.70 20,800 113,005 -6.7
05/12/2022
54.56
 450,700 54.56 55.78 53.35 217,700 217,410 0.0
02/12/2022
54.56
 468,500 53.11 54.56 51.73 97,000 20,700 5.2
01/12/2022
53.11
 712,200 54.97 55.94 52.95 146,700 263,900 -7.7
30/11/2022
54.97
 531,600 52.38 54.97 52.14 150,900 700 10.2
29/11/2022
52.38
 424,600 50.52 52.70 50.60 57,900 1,200 3.7
28/11/2022
50.52
 523,200 48.34 51.25 47.61 51,300 118,500 -4.2
25/11/2022
48.34
 599,600 51.98 51.98 48.34 14,912 222,300 -12.4
24/11/2022
51.98
 868,200 53.43 53.43 49.71 267,618 220,000 3.1
23/11/2022
53.43
 348,500 53.84 53.92 52.54 48,001 201,700 -10.2

Chính sách bảo mật | Điều khoản sử dụng |