CTCP Vĩnh Hoàn (vhc)

72.40
1.20
(1.69%)
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
(2024-08-21) 		0.40 0.56% 10,723,500 -286,595 -18.3
68.80
74.40
72.40
2 tháng
(2024-07-22) 		-0.10 -0.14% 20,135,200 -125,115 -7.4
67
74.40
72.40
3 tháng
(2024-06-24) 		0.90 1.26% 34,868,700 -341,468 -22.1
67
74.80
72.40
6 tháng
(2024-03-25) 		-3.10 -4.11% 103,036,100 -5,899,667 -451.2
67
79.30
72.40
12 tháng
(2023-09-26) 		11.45 18.79% 206,417,100 -2,788,464 -222.1
50.93
79.30
72.40
24 tháng
(2022-10-03) 		10.20 16.40% 360,379,600 2,345,473 117.3
43.17
79.30
72.40
36 tháng
(2021-10-06) 		30.54 72.96% 672,798,300 10,488,698 760.3
41.86
90.15
72.40
60 tháng
(2019-10-17) 		43.20 147.97% 1,124,395,250 -8,477,762 54.5
14.96
90.15
72.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2022
53.84
 664,100 53.84 55.45 52.62 223,850 201,000 1.5
21/11/2022
53.84
 317,700 54.89 55.37 53.51 74,502 100 5.0
18/11/2022
54.89
 549,800 57.39 57.39 54.73 80,450 300,000 -14.9
17/11/2022
57.39
 712,800 58.20 58.85 54.97 242,659 352,500 -7.8
16/11/2022
58.20
 635,600 60.55 60.55 56.34 241,300 195,600 3.3
15/11/2022
60.55
 900,100 60.22 60.55 56.02 606,500 82,100 39.3
14/11/2022
60.22
 338,000 61.03 61.03 58.28 190,200 6,800 13.7
11/11/2022
61.03
 512,600 60.55 61.84 59.01 321,900 134,900 14.1
10/11/2022
60.55
 603,900 60.55 60.79 56.34 428,600 200 32.1
09/11/2022
60.55
 324,900 60.55 61.03 59.74 195,900 600 14.6
08/11/2022
60.55
 283,600 59.41 60.55 57.07 205,400 3,400 15.1
07/11/2022
59.41
 510,400 58.61 60.06 55.37 363,302 250 26.7
04/11/2022
58.61
 276,800 58.61 58.61 55.78 185,100 1,600 13.3
03/11/2022
58.61
 223,000 57.64 58.61 56.50 134,000 300 9.7
02/11/2022
57.64
 122,600 58.85 59.25 57.07 17,600 1,300 1.2
01/11/2022
58.85
 269,700 59.01 60.63 58.52 1,000 5,500 -0.3
31/10/2022
59.01
 340,500 58.12 59.01 54.56 170,600 43,700 9.3
28/10/2022
58.12
 242,900 58.20 59.41 57.23 103,800 33,120 5.1
27/10/2022
58.20
 207,600 56.26 58.36 55.78 8,300 6,000 0.2
26/10/2022
56.26
 370,900 54.16 56.50 54.16 3,700 500 0.2
25/10/2022
54.16
 527,900 52.54 55.78 50.93 91,200 2,100 5.8
24/10/2022
52.54
 581,800 56.42 56.50 52.54 61,300 27,900 2.2
21/10/2022
56.42
 797,700 60.63 60.63 56.42 120,600 81,600 2.7
20/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
20/10/2022
60.63
 328,900 60.63 62.89 60.30 162,800 50,600 8.5
19/10/2022
60.63
 443,900 60.63 61.65 60.39 7,000 164,700 -12.2
18/10/2022
60.63
 632,600 60.55 61.57 59.84 120,000 149,800 -2.3
17/10/2022
60.55
 358,400 60.63 61.81 59.45 16,800 59,600 -3.3
14/10/2022
60.63
 416,500 61.18 61.81 60.15 64,040 138,700 -5.7
13/10/2022
61.18
 298,500 60.47 61.18 59.37 41,700 33,502 0.6
12/10/2022
60.47
 797,500 56.61 60.55 56.45 555,600 25,300 40.7
11/10/2022
56.61
 669,100 56.14 56.85 53.93 409,400 3,490 29.2
10/10/2022
56.14
 584,000 52.52 56.14 51.26 114,100 200 8.1
07/10/2022
52.52
 1,142,000 56.45 56.45 52.52 345,350 23,500 21.5
06/10/2022
56.45
 546,100 60.63 61.02 56.45 2,600 51,700 -3.5
05/10/2022
60.63
 303,800 59.45 61.41 59.68 3,500 86,800 -6.4
04/10/2022
59.45
 599,100 62.20 63.70 59.45 66,800 140,700 -5.6
03/10/2022
62.20
 661,100 66.85 66.85 62.20 87,800 71,200 1.3
30/09/2022
66.85
 874,900 62.99 67.40 59.45 512,800 100 43.5
29/09/2022
62.99
 528,200 62.99 63.93 61.41 60,900 200 4.9
28/09/2022
62.99
 575,100 62.75 63.38 61.41 175,900 12,100 13.1
27/09/2022
62.75
 211,700 63.78 64.17 62.75 100 12,300 -1.0
26/09/2022
63.78
 1,077,300 65.82 65.82 61.26 101,400 120,500 -1.5
23/09/2022
65.82
 341,100 66.30 66.53 65.19 26,500 5,700 1.7
22/09/2022
66.30
 753,100 65.67 66.53 63.62 29,100 14,400 1.2
21/09/2022
65.67
 859,400 66.92 66.92 64.17 95,300 58,900 3.0

Chính sách bảo mật | Điều khoản sử dụng |