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)
06/06/2024
68.80
 1,182,500 69.46 69.64 68.14 0 0 0
05/06/2024
69.46
 562,800 70.30 70.49 69.46 0 0 0
04/06/2024
69.55
 860,800 70.77 70.77 69.27 0 0 0
03/06/2024
70.11
 946,600 70.40 70.68 69.64 0 0 0
31/05/2024
69.55
 848,000 69.74 70.30 69.17 0 0 0
30/05/2024
69.17
 1,329,000 67.95 69.55 67.86 0 0 0
29/05/2024
68.42
 1,347,700 69.46 71.05 68.42 0 0 0
28/05/2024
69.17
 788,100 69.17 69.46 68.52 0 0 0
27/05/2024
68.52
 821,800 68.61 68.89 68.14 0 0 0
24/05/2024
68.80
 2,188,000 71.81 71.81 68.14 0 0 0
23/05/2024
72.09
 1,028,600 71.15 72.09 70.96 0 0 0
22/05/2024
71.34
 1,770,500 73.03 73.50 71.24 0 0 0
21/05/2024
72.84
 1,427,600 71.43 72.84 71.05 0 0 0
20/05/2024
71.43
 1,968,000 71.71 73.03 71.15 0 0 0
16/05/2024
70.40
 1,524,100 71.43 71.71 70.30 0 0 0
15/05/2024
71.15
 1,203,400 71.99 72.18 70.68 0 0 0
14/05/2024
71.43
 1,354,600 70.49 71.62 69.36 0 0 0
13/05/2024
70.21
 1,987,700 72.37 73.12 69.64 0 0 0
10/05/2024
72.37
 1,067,700 74.91 75.19 71.90 0 0 0
09/05/2024
73.78
 4,404,000 74.25 77.26 72.84 0 0 0
08/05/2024
72.28
 1,132,300 71.15 72.37 70.21 0 0 0
07/05/2024
71.81
 979,000 71.43 73.12 70.96 0 0 0
06/05/2024
70.96
 754,400 70.87 70.96 69.83 0 0 0
03/05/2024
70.11
 755,500 72.09 72.09 69.55 0 0 0
02/05/2024
71.34
 539,200 69.55 71.34 68.89 0 0 0
26/04/2024
69.55
 536,400 68.70 71.43 68.61 0 0 0
25/04/2024
69.55
 239,000 69.93 69.93 68.61 0 0 0
24/04/2024
69.93
 582,800 67.01 70.02 66.73 0 0 0
23/04/2024
66.17
 261,700 67.48 67.48 65.79 0 0 0
22/04/2024
67.11
 394,100 65.51 67.11 65.32 0 0 0
19/04/2024
65.32
 535,000 65.42 66.26 64.66 0 0 0
17/04/2024
65.79
 636,700 66.17 67.48 65.60 0 0 0
16/04/2024
65.89
 975,400 65.60 65.89 64.85 0 0 0
15/04/2024
65.79
 863,000 70.21 70.30 65.79 0 0 0
12/04/2024
70.11
 344,600 70.40 70.40 69.27 0 0 0
11/04/2024
69.08
 487,500 69.08 69.36 68.42 0 0 0
10/04/2024
69.55
 402,900 70.02 70.77 69.55 0 0 0
09/04/2024
69.74
 298,300 69.08 69.74 68.99 0 0 0
08/04/2024
69.27
 496,300 69.36 70.30 68.42 0 0 0
05/04/2024
69.46
 764,200 70.49 70.49 69.08 0 0 0
04/04/2024
70.68
 622,000 72.09 72.28 70.68 0 0 0
03/04/2024
72.09
 799,200 71.81 72.93 71.24 0 0 0
02/04/2024
71.62
 1,321,000 71.99 71.99 70.40 0 0 0
01/04/2024
72.37
 667,000 73.78 73.78 72.18 0 0 0
29/03/2024
73.69
 432,300 74.53 74.53 73.50 0 0 0
28/03/2024
74.53
 1,426,900 72.93 75.19 72.46 0 0 0
27/03/2024
72.37
 553,500 72.37 72.93 71.71 0 0 0
26/03/2024
71.99
 509,900 70.96 73.31 70.40 0 0 0
25/03/2024
70.96
 962,500 72.65 72.65 70.96 0 0 0
22/03/2024
72.65
 996,900 71.71 73.69 71.05 0 0 0
21/03/2024
71.71
 1,267,800 72.84 74.72 71.62 0 0 0
20/03/2024
72.09
 477,500 73.03 73.03 71.15 0 0 0
19/03/2024
72.56
 767,800 73.12 73.12 70.49 0 0 0
18/03/2024
72.37
 1,968,700 72.56 73.50 67.48 0 0 0
15/03/2024
72.46
 1,161,300 72.37 73.69 70.96 0 0 0
14/03/2024
72.37
 1,227,200 73.40 73.50 72.09 0 0 0
13/03/2024
73.40
 1,228,500 71.43 75.10 70.87 0 0 0
12/03/2024
70.40
 940,500 69.08 71.81 68.80 0 0 0
11/03/2024
70.30
 1,435,800 69.83 73.12 69.83 0 0 0
08/03/2024
70.40
 1,462,400 71.90 72.09 70.21 0 0 0
07/03/2024
71.90
 1,214,900 69.74 71.90 69.08 0 0 0
06/03/2024
68.61
 567,100 68.89 69.55 68.24 0 0 0
05/03/2024
68.89
 968,000 68.52 69.74 68.05 0 0 0
04/03/2024
68.89
 1,337,200 70.49 70.49 68.14 0 0 0
01/03/2024
69.17
 981,500 69.55 69.55 68.14 0 0 0
29/02/2024
69.08
 1,498,500 66.92 69.08 66.36 0 0 0
28/02/2024
67.11
 1,989,400 66.64 67.39 65.42 0 0 0
27/02/2024
66.45
 1,426,100 66.07 66.92 65.32 0 0 0
26/02/2024
64.95
 2,844,300 61.37 64.95 61.00 0 0 0
23/02/2024
60.72
 2,037,400 60.81 62.78 60.62 0 0 0
22/02/2024
60.34
 584,700 59.78 60.81 59.68 0 0 0
21/02/2024
59.87
 955,100 60.15 60.15 59.31 0 0 0
20/02/2024
60.25
 1,050,800 61.09 61.09 60.25 0 0 0
19/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/02/2024
61.09
 708,200 61.28 61.28 60.53 0 0 0
16/02/2024
60.81
 703,200 59.81 61.45 59.81 0 0 0
15/02/2024
59.99
 683,700 60.17 60.17 59.72 0 0 0
07/02/2024
59.99
 467,300 59.99 60.26 59.99 0 0 0
06/02/2024
59.81
 433,100 59.99 60.08 59.62 0 0 0
05/02/2024
59.62
 453,900 59.26 59.72 59.17 0 0 0
02/02/2024
59.53
 843,500 58.99 59.72 58.26 0 0 0
01/02/2024
58.80
 462,300 58.26 58.80 57.98 0 0 0
31/01/2024
58.07
 481,200 59.26 59.44 58.07 0 0 0
30/01/2024
58.99
 674,000 57.89 58.99 57.62 0 0 0
29/01/2024
57.89
 392,700 57.89 58.26 57.89 0 0 0
26/01/2024
58.07
 821,500 57.89 58.80 57.80 0 0 0
25/01/2024
57.25
 307,900 57.07 57.89 57.07 0 0 0
24/01/2024
57.07
 1,046,900 57.89 57.89 57.07 0 0 0
23/01/2024
57.89
 624,600 57.98 58.35 57.89 0 0 0
22/01/2024
58.35
 582,500 58.62 58.62 57.62 0 0 0
19/01/2024
58.35
 556,000 59.17 59.35 58.35 0 0 0
18/01/2024
58.53
 331,800 58.99 59.26 58.35 0 0 0
17/01/2024
58.71
 282,200 59.17 59.99 58.53 0 0 0
16/01/2024
58.80
 277,000 58.35 58.90 58.17 0 0 0
15/01/2024
58.35
 285,300 59.62 60.08 58.35 0 0 0
12/01/2024
59.62
 776,000 59.08 60.81 59.08 0 0 0
11/01/2024
58.99
 273,200 59.17 59.26 58.44 0 0 0
10/01/2024
59.26
 359,700 60.26 60.54 58.53 0 0 0
09/01/2024
60.26
 436,800 60.99 60.99 59.99 0 0 0
08/01/2024
60.99
 631,500 60.17 60.99 59.62 0 0 0
05/01/2024
60.45
 800,500 58.35 60.72 58.07 0 0 0

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