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)
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
13/09/2021
40.48
 3,208,500 39.72 40.87 39.57 602,100 176,300 22.5
10/09/2021
39.72
 4,168,200 38.57 40.71 38.57 120,200 399,100 -14.6
09/09/2021
38.57
 1,569,000 37.28 38.65 37.20 50,400 16,000 1.7
08/09/2021
37.28
 2,107,000 37.43 38.35 37.05 34,700 106,700 -3.5
07/09/2021
37.43
 3,017,800 39.26 39.34 37.05 1,000 81,900 -4.1
06/09/2021
39.26
 3,786,300 38.19 39.57 37.81 3,700 529,600 -26.7
01/09/2021
38.19
 3,044,600 37.85 38.80 37.24 104,100 1,065,700 -48.2
31/08/2021
37.85
 3,423,300 38.19 38.88 37.54 205,300 452,600 -12.5
30/08/2021
38.19
 5,881,500 35.75 38.19 35.90 269,900 518,300 -12.4
27/08/2021
35.75
 1,864,100 34.91 35.82 34.22 36,700 75,100 -1.8
26/08/2021
34.91
 2,186,200 34.22 35.40 33.53 229,300 112,100 5.3
25/08/2021
34.22
 1,313,100 33.80 34.45 33.46 126,200 28,000 4.4
24/08/2021
33.80
 3,112,000 32.50 33.80 31.70 799,800 100 34.8
23/08/2021
32.50
 3,140,900 34.45 34.76 32.50 159,600 44,400 5.0
20/08/2021
34.45
 3,863,100 36.36 36.36 33.84 27,200 125,400 -4.4
19/08/2021
36.36
 2,683,400 36.36 37.05 36.05 104,300 318,200 -10.3
18/08/2021
36.36
 4,645,400 35.29 37.05 35.06 778,600 402,000 17.8
17/08/2021
35.29
 1,955,800 35.06 35.52 34.76 145,300 244,700 -4.6
16/08/2021
35.06
 3,412,000 34.45 36.05 34.98 112,200 101,400 0.5
13/08/2021
34.45
 4,725,600 32.20 34.45 32.62 65,000 19,300 1.9
12/08/2021
32.20
 1,390,200 32.08 32.50 31.81 91,900 16,600 3.2
11/08/2021
32.08
 1,552,600 32.77 33.23 32.08 50,400 35,900 0.6
10/08/2021
32.77
 2,381,900 32.46 33.19 32.23 50,000 119,800 -3.0
09/08/2021
32.46
 1,789,300 31.93 32.62 31.55 3,500 54,400 -2.2
06/08/2021
31.93
 974,300 32.23 32.31 31.78 1,500 69,100 -2.8
05/08/2021
32.23
 1,709,000 31.13 32.62 31.13 103,500 700 4.3
04/08/2021
31.13
 1,931,200 30.74 31.47 30.32 7,300 200 0.3
03/08/2021
30.74
 1,574,500 31.01 31.17 30.63 103,600 400 4.2
02/08/2021
31.01
 1,387,700 31.39 31.39 30.74 17,200 8,900 0.3
30/07/2021
31.39
 1,205,700 31.32 31.74 31.28 50,300 41,800 0.3
29/07/2021
31.32
 1,005,900 31.47 31.78 31.24 100 60,300 -2.5
28/07/2021
31.47
 765,700 31.28 31.85 30.86 3,400 28,900 -1.0
27/07/2021
31.28
 1,387,300 31.43 32.04 31.13 300 136,500 -5.6
26/07/2021
31.43
 1,253,300 30.36 31.55 29.64 3,100 13,100 -0.4
23/07/2021
30.36
 1,123,100 30.97 31.17 30.36 6,800 37,400 -1.2
22/07/2021
30.97
 2,049,400 29.33 30.97 29.10 151,900 300 6.1
21/07/2021
29.33
 709,600 29.64 29.94 29.03 62,600 71,800 -0.3
20/07/2021
29.64
 1,117,000 28.26 29.64 27.88 185,300 0 7.0
19/07/2021
28.26
 1,790,700 29.33 29.33 27.50 116,100 800 4.3
16/07/2021
29.33
 703,300 29.87 29.94 29.26 24,500 46,900 -0.9
15/07/2021
29.87
 788,100 29.06 29.87 28.68 90,200 12,800 3.0
14/07/2021
29.06
 695,100 29.87 30.17 28.49 18,800 43,700 -1.0
13/07/2021
29.87
 879,500 28.38 29.87 28.26 127,200 12,600 4.4
12/07/2021
28.38
 2,614,900 29.98 29.98 27.92 130,200 475,200 -12.9
09/07/2021
29.98
 1,454,300 30.78 30.94 29.79 32,800 101,700 -2.8

Chính sách bảo mật | Điều khoản sử dụng |