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)
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
29/11/2021
46.52
 796,700 47.36 47.36 45.91 20,600 122,400 -5.9
26/11/2021
47.36
 1,044,400 49.42 49.42 47.36 100 49,700 -3.1
25/11/2021
49.42
 1,070,800 49.34 49.88 48.58 651,500 47,000 39.1
24/11/2021
49.34
 961,600 48.50 49.80 48.35 199,800 24,600 11.3
23/11/2021
48.50
 777,100 46.21 48.50 46.44 33,400 1,300 2.0
22/11/2021
46.21
 526,600 46.21 47.36 45.91 8,700 5,200 0.2
19/11/2021
46.21
 2,302,000 47.28 47.28 44.99 206,800 782,400 -34.9
18/11/2021
47.28
 1,892,200 49.04 49.34 46.82 278,500 372,500 -6.0
17/11/2021
49.04
 751,400 49.65 50.18 48.73 147,600 326,200 -11.5
16/11/2021
49.65
 1,451,700 48.89 50.95 47.89 483,800 1,000 31.4
15/11/2021
48.89
 2,903,500 51.48 51.56 47.97 8,700 392,700 -24.9
12/11/2021
51.48
 1,055,100 50.80 51.64 50.41 158,800 79,900 5.3
11/11/2021
50.80
 973,800 51.18 51.71 50.11 266,900 36,400 15.3
10/11/2021
51.18
 1,172,700 50.64 51.87 50.03 255,400 100,100 10.4
09/11/2021
50.64
 944,500 51.18 51.25 50.18 900 32,600 -2.1
08/11/2021
51.18
 2,107,300 49.42 51.25 49.50 243,000 81,500 10.7
05/11/2021
49.42
 1,113,900 47.97 50.41 47.97 74,900 4,200 4.6
04/11/2021
47.97
 1,355,900 46.67 48.81 46.52 92,900 700 5.7
03/11/2021
46.67
 2,732,300 49.88 50.03 46.44 9,200 177,100 -10.4
02/11/2021
49.88
 946,700 49.27 50.26 49.27 375,600 100 24.5
01/11/2021
49.27
 1,186,600 48.12 50.26 47.89 50,600 500 3.2
29/10/2021
48.12
 2,009,200 47.74 48.81 46.67 900 52,800 -3.2
28/10/2021
47.74
 1,591,700 48.50 48.81 47.74 152,000 250,500 -6.2
27/10/2021
48.50
 1,439,800 48.50 49.27 48.12 422,300 221,300 12.8
26/10/2021
48.50
 1,830,500 45.83 48.50 45.83 521,300 53,300 28.8
25/10/2021
45.83
 1,782,900 47.28 48.12 45.83 604,500 121,200 30.1
22/10/2021
47.28
 2,264,300 45.45 47.28 45.30 640,000 70,300 34.9
21/10/2021
45.45
 2,774,000 44.46 45.83 44.91 1,029,500 540,100 29.0
20/10/2021
44.46
 1,248,200 44.07 44.46 43.54 390,000 48,400 19.7
19/10/2021
44.07
 1,177,100 43.54 44.23 43.16 600,000 20,400 33.3
18/10/2021
43.54
 1,174,700 44.46 44.84 43.31 530,000 113,800 24.1
15/10/2021
44.46
 1,750,400 43.54 44.91 43.31 612,500 48,500 32.7
14/10/2021
43.54
 1,142,500 44.00 44.30 43.54 4,000 90,500 -5.0
13/10/2021
44.00
 1,141,500 43.54 44.23 43.23 300,000 31,700 15.3
12/10/2021
43.54
 913,500 43.62 44.30 43.00 6,000 14,100 -0.5
11/10/2021
43.62
 965,400 43.69 43.92 42.78 233,300 310,300 -5.2
08/10/2021
43.69
 2,255,600 42.47 44.99 42.24 329,100 167,100 9.3
07/10/2021
42.47
 2,050,800 41.86 42.78 41.32 314,600 246,500 3.8
06/10/2021
41.86
 637,300 41.78 42.09 41.25 300 21,700 -1.2
05/10/2021
41.78
 1,139,600 41.40 42.16 41.40 303,400 69,100 12.8
04/10/2021
41.40
 2,679,000 40.03 42.62 39.87 33,500 197,400 -9.0
01/10/2021
40.03
 1,684,000 39.49 40.33 39.03 270,680 315,080 -2.3
30/09/2021
39.49
 1,352,400 39.57 40.25 39.41 12,000 16,300 -0.2
29/09/2021
39.57
 1,843,100 38.80 39.87 38.04 548,600 226,300 16.6
28/09/2021
38.80
 1,761,500 36.66 38.80 36.44 810,000 75,500 36.4
27/09/2021
36.66
 2,245,100 37.73 37.81 36.66 520,000 500 25.3
24/09/2021
37.73
 2,429,300 38.57 38.57 37.05 10,200 8,800 0.1
23/09/2021
38.57
 1,679,700 38.96 39.34 38.57 10,000 282,200 -13.9
22/09/2021
38.96
 1,176,700 38.96 39.26 38.65 7,100 100,000 -4.7
21/09/2021
38.96
 3,009,000 38.12 39.19 37.05 616,400 600 30.7
20/09/2021
38.12
 3,293,800 39.57 40.33 38.12 238,500 1,400 12.2
17/09/2021
39.57
 2,425,900 40.03 40.64 39.26 66,000 39,900 1.4
16/09/2021
40.03
 1,557,500 40.94 41.10 39.64 106,600 300 5.6
15/09/2021
40.94
 2,177,300 40.10 41.10 39.49 580,900 70,000 27.2
14/09/2021
40.10
 1,998,600 40.48 40.48 39.34 504,100 92,000 21.5

Chính sách bảo mật | Điều khoản sử dụng |