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)
27/04/2022
75.11
 1,845,400 70.23 75.11 68.66 356,600 91,900 24.5
26/04/2022
70.23
 2,933,400 70.15 70.23 65.27 196,800 210,700 -1.3
25/04/2022
70.15
 997,600 75.43 75.43 70.15 73,100 107,300 -3.0
22/04/2022
75.43
 2,915,200 81.10 81.88 75.43 6,000 103,400 -10.0
21/04/2022
81.10
 956,600 83.77 83.85 80.31 130,000 181,800 -5.4
20/04/2022
83.77
 2,145,400 80.31 85.43 77.55 187,000 23,700 17.3
19/04/2022
80.31
 1,696,300 83.07 83.46 80.07 24,000 124,600 -10.5
18/04/2022
83.07
 1,221,000 82.36 85.03 81.10 12,500 62,400 -5.3
15/04/2022
82.36
 840,700 80.78 82.99 79.13 27,500 19,400 1.1
14/04/2022
80.78
 1,719,000 77.08 81.88 77.40 48,400 397,600 -35.4
13/04/2022
77.08
 1,251,900 77.00 79.52 76.45 45,100 485,700 -43.4
12/04/2022
77.00
 1,296,500 72.04 77.08 72.12 26,700 25,800 0.2
08/04/2022
72.04
 1,043,700 70.70 73.14 69.92 120,100 27,600 8.4
07/04/2022
70.70
 1,113,800 75.59 75.59 70.70 23,600 209,500 -17.3
06/04/2022
75.59
 951,500 75.66 76.29 72.91 17,500 51,800 -3.2
05/04/2022
75.66
 883,000 74.40 75.98 73.22 6,000 340,400 -31.6
04/04/2022
74.40
 865,400 76.61 77.87 74.33 8,900 118,400 -10.4
01/04/2022
76.61
 1,383,100 74.64 78.18 73.85 286,000 126,700 15.5
31/03/2022
74.64
 1,051,200 73.22 75.59 71.89 81,000 100,000 -1.7
30/03/2022
73.22
 1,157,100 73.07 74.80 72.44 135,900 101,500 3.3
29/03/2022
73.07
 1,270,100 75.98 76.37 73.07 201,100 180,200 2.0
28/03/2022
75.98
 1,378,700 74.01 76.85 72.44 316,200 41,100 26.5
25/03/2022
74.01
 1,034,400 71.96 75.19 71.65 274,700 12,100 24.4
24/03/2022
71.96
 1,899,100 68.74 72.91 68.66 569,100 14,500 50.4
23/03/2022
68.74
 1,059,600 67.24 69.60 67.55 9,100 3,900 0.5
22/03/2022
67.24
 702,200 66.61 67.24 65.51 1,900 4,000 -0.2
21/03/2022
66.61
 765,200 65.51 68.11 65.82 107,000 0 9.1
18/03/2022
65.51
 2,167,900 66.77 67.40 64.88 244,100 1,259,200 -84.4
17/03/2022
66.77
 899,200 67.40 68.11 65.51 53,700 23,300 2.6
16/03/2022
67.40
 991,400 66.92 68.42 67.00 48,600 249,800 -17.2
15/03/2022
66.92
 1,978,200 63.46 67.87 62.20 205,200 117,400 7.4
14/03/2022
63.46
 1,365,700 62.83 64.96 61.49 14,100 50,800 -2.9
11/03/2022
62.83
 1,666,600 62.67 65.98 62.04 22,600 19,300 0.3
10/03/2022
62.67
 792,100 58.58 62.67 60.23 29,500 2,700 2.1
09/03/2022
58.58
 1,726,400 58.26 60.15 57.48 114,200 651,600 -40.2
08/03/2022
58.26
 2,540,300 62.04 62.04 58.26 12,700 4,400 0.6
07/03/2022
62.04
 1,005,300 63.15 64.48 61.81 16,800 8,800 0.6
04/03/2022
63.15
 637,500 63.70 63.78 62.91 500 31,700 -2.5
03/03/2022
63.70
 592,600 63.78 64.96 63.07 17,600 124,000 -8.6
02/03/2022
63.78
 1,162,400 61.41 65.67 61.10 29,400 44,800 -1.2
01/03/2022
61.41
 1,281,700 60.23 62.04 60.47 21,100 213,300 -14.9
28/02/2022
60.23
 512,900 60.63 62.75 59.92 8,900 2,800 0.5
25/02/2022
60.63
 621,500 60.78 61.65 60.55 3,700 55,700 -4.0
24/02/2022
60.78
 1,491,100 62.20 62.20 58.26 25,800 198,500 -13.3
23/02/2022
62.20
 1,081,200 59.05 63.15 59.29 218,300 21,100 15.6
22/02/2022
59.05
 1,277,900 59.84 59.84 57.56 33,600 60,500 -2.0
21/02/2022
59.84
 934,700 59.84 60.55 58.74 163,000 28,900 10.2
18/02/2022
59.84
 839,700 59.05 60.78 58.58 49,200 5,000 3.3
17/02/2022
59.05
 919,000 57.79 59.45 57.32 177,200 0 13.2
16/02/2022
57.79
 988,600 57.48 59.76 57.48 100 25,700 -1.9
15/02/2022
57.48
 741,600 57.56 58.34 56.69 12,900 73,000 -4.4
14/02/2022
57.56
 1,511,200 53.85 57.56 53.15 31,300 201,300 -12.3
11/02/2022
53.85
 1,343,700 54.56 56.30 53.85 3,100 173,800 -12.0
10/02/2022
54.56
 1,097,700 54.09 55.90 53.22 21,200 192,600 -12.0
09/02/2022
54.09
 1,348,600 53.22 54.80 52.99 121,200 149,300 -2.0
08/02/2022
53.22
 2,720,900 49.76 53.22 49.37 2,400 515,200 -34.7
07/02/2022
49.76
 275,200 48.03 50.23 48.19 9,500 5,100 0.3
28/01/2022
48.03
 553,200 48.82 49.60 47.40 12,200 102,700 -5.5
27/01/2022
48.82
 231,700 50.71 50.78 48.74 11,500 81,800 -4.4
26/01/2022
50.71
 487,800 49.84 51.18 50.00 157,000 65,200 5.2
25/01/2022
49.84
 455,000 47.32 50.00 47.32 69,300 2,700 4.1
24/01/2022
47.32
 491,900 49.76 50.00 47.32 22,300 38,000 -1.0
21/01/2022
49.76
 588,000 50.08 52.28 49.76 600 55,200 -3.5
20/01/2022
50.08
 506,900 49.37 50.39 48.42 9,500 13,200 -0.2
19/01/2022
49.37
 375,800 47.71 49.37 47.95 33,500 500 2.0
18/01/2022
47.71
 654,300 50.23 50.23 47.00 167,300 0 10.2
17/01/2022
50.23
 366,300 49.52 50.31 48.97 1,700 28,700 -1.7
14/01/2022
49.52
 489,500 47.95 49.60 47.63 17,000 2,400 0.9
13/01/2022
47.95
 699,800 50.31 50.39 47.87 0 154,900 -9.6
12/01/2022
50.31
 1,493,900 48.82 50.31 47.32 328,500 300,900 1.7
11/01/2022
48.82
 972,700 50.00 50.78 48.42 7,300 34,000 -1.7
10/01/2022
50.00
 1,562,900 52.83 52.99 50.00 3,700 72,300 -4.4
07/01/2022
52.83
 603,500 52.75 53.78 52.75 0 40,700 -2.7
06/01/2022
52.75
 1,103,900 52.99 54.25 52.20 100 132,900 -9.0
05/01/2022
52.99
 2,390,700 49.52 52.99 49.52 37,500 532,700 -33.3
04/01/2022
49.52
 610,400 49.45 50.47 49.45 14,500 41,600 -1.7
31/12/2021
49.45
 310,200 49.76 51.10 49.29 11,000 14,900 -0.2
30/12/2021
49.76
 277,100 50.00 50.39 49.68 20,100 8,100 0.8
29/12/2021
50.00
 242,900 50.78 51.18 49.45 13,700 20,200 -0.4
28/12/2021
50.78
 853,700 49.76 51.34 49.60 28,200 1,100 1.8
27/12/2021
49.76
 629,900 49.21 49.92 48.58 800 14,400 -0.8
24/12/2021
49.21
 274,400 48.82 49.60 48.58 35,900 1,900 2.1
23/12/2021
48.82
 991,400 50.55 50.55 48.03 5,100 14,900 -0.6
22/12/2021
50.55
 496,100 51.89 52.44 50.47 97,600 41,900 3.6
21/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/12/2021
51.89
 603,300 51.18 51.89 50.39 96,700 70,900 1.7
20/12/2021
51.18
 1,289,500 50.34 51.94 50.41 54,900 92,300 -2.5
17/12/2021
50.34
 1,794,500 48.73 50.34 48.73 1,219,600 509,500 46.8
16/12/2021
48.73
 673,200 48.12 49.57 48.12 5,600 37,900 -2.1
15/12/2021
48.12
 817,600 49.34 49.57 48.12 87,000 59,000 1.8
14/12/2021
49.34
 610,600 49.50 49.50 48.50 254,700 65,300 12.2
13/12/2021
49.50
 853,200 48.89 50.34 49.34 286,800 106,600 11.7
10/12/2021
48.89
 1,413,400 47.28 49.42 48.12 3,100 24,400 -1.3
09/12/2021
47.28
 460,500 47.28 48.05 46.67 107,200 1,000 6.6
08/12/2021
47.28
 558,800 47.51 47.59 46.59 0 11,100 -0.7
07/12/2021
47.51
 688,900 44.69 47.51 44.76 174,000 1,300 10.6
06/12/2021
44.69
 872,600 46.98 47.21 43.69 8,600 51,100 -2.6
03/12/2021
46.98
 838,200 48.66 48.89 46.98 4,000 154,000 -9.4
02/12/2021
48.66
 1,149,600 47.13 49.34 47.21 157,400 308,100 -9.6
01/12/2021
47.13
 857,000 46.75 47.82 46.52 10,300 253,800 -15.1
30/11/2021
46.75
 822,100 46.52 48.05 46.29 31,400 232,700 -12.4

Chính sách bảo mật | Điều khoản sử dụng |