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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |