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)
20/09/2022
66.92
 648,700 65.90 67.71 65.43 132,300 129,010 0.3
19/09/2022
65.90
 1,173,200 70.86 70.86 65.90 113,600 54,800 4.9
16/09/2022
70.86
 1,267,600 71.89 72.12 69.29 179,700 339,919 -14.4
15/09/2022
71.89
 856,200 71.10 73.22 71.33 3,300 146,400 3.7
14/09/2022
71.10
 553,600 71.49 71.49 70.07 40,500 62 -0.9
13/09/2022
71.49
 827,200 71.02 72.52 70.86 25,700 32,580 -0.9
12/09/2022
71.02
 705,900 71.02 71.65 70.55 60,600 54,704 23.3
09/09/2022
71.02
 890,300 69.21 71.02 68.97 258,100 0 23.3
08/09/2022
69.21
 704,300 69.21 70.70 68.89 34,500 40,000 -0.5
07/09/2022
69.21
 1,236,000 71.96 72.36 69.21 14,200 238,500 -19.7
06/09/2022
71.96
 1,277,300 73.07 74.17 71.96 110,000 317,500 -19.0
05/09/2022
73.07
 663,900 73.54 74.01 72.99 22,000 21,300 0.1
31/08/2022
73.54
 1,269,400 71.18 73.93 70.78 248,300 17,200 21.6
30/08/2022
71.18
 1,187,000 70.07 72.36 70.23 102,300 64,600 3.4
29/08/2022
70.07
 1,076,000 70.70 70.70 68.42 2,400 59,200 -5.1
26/08/2022
70.70
 1,206,800 70.15 71.65 70.07 626,800 35,500 53.1
25/08/2022
70.15
 889,000 69.05 70.23 68.97 30,600 100 2.7
24/08/2022
69.05
 833,600 67.79 70.31 67.87 127,800 83,100 3.9
23/08/2022
67.79
 719,100 67.63 68.11 66.77 28,400 304,000 -23.7
22/08/2022
67.63
 757,000 67.63 67.79 66.22 33,600 2,000 2.7
19/08/2022
67.63
 706,400 68.58 68.97 67.40 60,700 57,000 0.3
18/08/2022
68.58
 583,300 68.42 69.21 67.87 94,700 8,100 7.5
17/08/2022
68.42
 1,271,900 68.34 70.55 68.34 225,400 10,200 18.7
16/08/2022
68.34
 583,700 69.13 69.21 68.34 1,000 16,000 -1.3
15/08/2022
69.13
 807,700 68.50 69.29 68.50 202,400 23,600 15.7
12/08/2022
68.50
 1,669,800 66.22 68.97 65.82 343,100 353,400 -0.9
11/08/2022
66.22
 1,054,900 65.90 67.87 65.90 20,400 17,500 0.2
10/08/2022
65.90
 607,700 66.53 67.55 65.90 49,900 0 4.2
09/08/2022
66.53
 879,100 67.71 68.11 66.22 20,300 74,500 -4.6
08/08/2022
67.71
 1,303,900 64.41 68.11 64.48 37,500 53,600 -1.4
05/08/2022
64.41
 704,000 65.27 65.67 64.17 5,800 170,000 -13.4
04/08/2022
65.27
 835,600 65.04 66.06 65.04 212,100 152,200 5.0
03/08/2022
65.04
 1,039,800 62.99 65.59 62.59 657,000 66,000 48.8
02/08/2022
62.99
 790,800 64.72 65.04 62.99 3,000 413,000 -32.8
01/08/2022
64.72
 1,433,900 64.88 64.88 61.81 483,200 346,700 11.2
29/07/2022
64.88
 818,500 64.88 64.88 63.46 450,000 654,700 -16.9
28/07/2022
64.88
 787,500 63.62 64.88 63.78 356,000 17,200 27.9
27/07/2022
63.62
 714,800 62.04 63.62 61.10 113,900 200,800 -7.0
26/07/2022
62.04
 1,158,100 65.43 65.74 61.65 16,800 1,100 1.2
25/07/2022
65.43
 561,100 66.06 66.92 65.43 64,800 9,800 4.6
22/07/2022
66.06
 705,300 66.14 66.53 65.11 154,500 4,700 3.2
21/07/2022
66.14
 1,196,100 67.55 69.44 66.14 40,400 65,000 -2.1
20/07/2022
67.55
 735,700 66.22 68.42 65.90 12,700 14,800 -0.2
19/07/2022
66.22
 857,700 66.06 67.24 65.43 20,900 48,100 -2.3
18/07/2022
66.06
 997,300 63.38 66.61 63.38 2,400 5,600 -0.3
15/07/2022
63.38
 671,200 62.99 64.17 62.28 1,400 27,300 -2.1
14/07/2022
62.99
 881,100 62.67 62.99 61.02 25,700 188,200 -13
13/07/2022
62.67
 654,300 63.22 64.72 62.67 9,200 69,000 -4.8
12/07/2022
63.22
 1,194,900 59.13 63.22 58.66 53,000 35,400 1.4
11/07/2022
59.13
 1,481,000 63.38 63.38 58.97 78,300 62,300 1.2
08/07/2022
63.38
 594,200 64.25 65.43 63.38 37,500 74,400 1.2
07/07/2022
64.25
 852,800 62.99 64.41 60.70 378,400 15,200 29.6
06/07/2022
62.99
 1,647,700 64.01 66.85 61.41 171,100 356,200 -14.8
05/07/2022
64.01
 2,240,200 68.81 68.81 64.01 366,000 31,800 27.2
04/07/2022
68.81
 1,775,500 70.86 71.57 65.98 487,900 248,300 21.4
01/07/2022
70.86
 1,274,700 73.62 73.62 69.68 229,700 273,600 -4.0
30/06/2022
73.62
 1,282,100 74.09 74.40 71.65 669,700 523,900 13.6
29/06/2022
74.09
 2,542,300 72.44 74.09 68.50 876,100 522,600 32.1
28/06/2022
72.44
 2,187,400 72.99 73.77 69.29 404,700 12,300 36.1
27/06/2022
72.99
 774,200 70.86 73.07 70.07 91,500 2,400 8.2
24/06/2022
70.86
 959,000 73.70 75.19 70.86 21,900 73,600 -4.7
23/06/2022
73.70
 1,360,200 68.89 73.70 65.82 154,500 4,700 14.0
22/06/2022
68.89
 3,022,800 74.01 74.80 68.89 630,500 301,300 28.8
21/06/2022
74.01
 2,508,400 79.52 79.99 74.01 143,700 12,900 12.3
20/06/2022
79.52
 1,972,700 78.97 81.81 77.79 346,900 28,300 32.5
17/06/2022
78.97
 2,599,000 80.31 80.39 75.66 319,600 82,500 23.8
16/06/2022
80.31
 2,172,900 78.74 83.14 78.11 42,400 63,900 -2.2
15/06/2022
78.74
 1,998,000 77.16 80.23 72.83 460,600 77,000 38.4
14/06/2022
77.16
 2,857,100 74.96 78.34 71.33 178,300 104,200 7.3
13/06/2022
74.96
 3,066,500 80.55 80.55 74.96 102,800 6,000 9.2
10/06/2022
80.55
 3,329,100 86.61 87.16 80.55 23,000 78,300 -5.7
09/06/2022
86.61
 1,922,300 85.03 86.61 82.83 26,200 13,900 1.4
08/06/2022
85.03
 3,009,800 89.76 92.91 85.03 20,500 144,600 -13.4
07/06/2022
89.76
 2,840,200 85.82 89.76 83.46 85,800 91,600 -0.7
06/06/2022
85.82
 2,196,600 90.15 90.86 85.82 8,200 20,800 -1.4
03/06/2022
90.15
 2,321,100 87.00 91.81 84.01 25,700 43,400 -2.0
02/06/2022
87.00
 1,771,100 86.53 89.44 85.82 28,700 57,000 -3.1
01/06/2022
86.53
 3,408,300 80.94 86.53 77.95 29,400 126,400 -10.7
31/05/2022
80.94
 1,417,500 81.10 83.30 78.74 5,600 64,000 -6.0
30/05/2022
81.10
 1,973,600 80.70 84.09 78.34 161,800 18,500 14.8
27/05/2022
80.70
 2,673,700 80.31 85.03 79.52 45,700 23,700 2.3
26/05/2022
80.31
 1,427,600 79.13 80.70 77.40 13,400 89,900 -7.8
25/05/2022
79.13
 2,070,000 74.01 79.13 74.80 64,500 35,800 2.9
24/05/2022
74.01
 1,338,100 71.26 74.01 70.86 156,500 13,800 13.4
23/05/2022
71.26
 2,058,700 70.15 74.48 69.29 122,400 72,000 4.6
20/05/2022
70.15
 1,340,100 71.65 72.44 70.07 250,800 157,000 8.4
19/05/2022
71.65
 1,640,100 71.65 72.83 68.89 134,200 155,800 -2.0
18/05/2022
71.65
 1,526,600 68.50 73.22 68.81 458,700 56,200 36.6
17/05/2022
68.50
 2,232,100 64.09 68.50 59.68 469,700 131,900 29.4
16/05/2022
64.09
 2,561,400 68.89 70.86 64.09 136,300 13,900 10.0
13/05/2022
68.89
 1,646,200 74.01 74.01 68.89 41,000 23,500 1.5
12/05/2022
74.01
 1,623,400 79.52 79.52 74.01 120,800 5,300 11.2
11/05/2022
79.52
 1,262,300 80.31 82.59 76.77 37,500 74,400 -3.8
10/05/2022
80.31
 1,639,900 77.40 80.70 72.12 29,400 31,600 -0.2
09/05/2022
77.40
 1,903,700 83.14 83.85 77.40 12,400 99,200 -8.5
06/05/2022
83.14
 3,028,100 81.10 85.74 78.34 52,600 65,500 -1.4
05/05/2022
81.10
 1,715,200 81.88 82.51 77.55 60,100 31,800 3.0
04/05/2022
81.88
 1,619,400 81.88 84.72 80.31 33,900 243,900 -22.2
29/04/2022
81.88
 2,242,900 76.77 81.88 75.82 22,800 9,000 1.4
28/04/2022
76.77
 1,218,900 75.11 78.26 75.19 201,900 60,500 13.9

Chính sách bảo mật | Điều khoản sử dụng |