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)
08/07/2021
30.78
 1,076,900 32.08 32.08 30.40 115,400 266,300 -6.3
07/07/2021
32.08
 2,189,100 30.86 32.08 29.03 605,800 172,700 17.4
06/07/2021
30.86
 2,771,100 33.15 33.23 30.86 12,500 122,600 -4.7
05/07/2021
33.15
 2,257,300 34.37 34.37 32.69 13,000 111,300 -2.1
02/07/2021
34.37
 1,319,500 34.45 35.10 34.37 1,400 100,100 -4.5
01/07/2021
34.45
 1,511,500 34.76 35.10 34.30 400 174,500 -7.8
30/06/2021
34.76
 1,656,400 34.72 35.52 34.68 6,500 66,600 -2.8
29/06/2021
34.72
 1,669,500 34.37 35.52 34.37 10,200 33,900 -1.1
28/06/2021
34.37
 1,650,300 33.30 34.49 33.30 101,000 0 4.5
25/06/2021
33.30
 2,553,600 34.22 34.37 33.23 31,400 374,100 -15.0
24/06/2021
34.22
 933,200 35.14 35.52 34.22 16,600 12,500 0.2
23/06/2021
35.14
 1,864,900 35.02 35.52 32.85 31,300 700 1.4
22/06/2021
35.02
 2,021,600 34.87 35.60 34.45 325,100 15,100 14.2
21/06/2021
34.87
 1,835,600 35.98 36.02 34.83 3,700 58,100 -2.5
18/06/2021
35.98
 1,790,600 36.28 36.63 35.75 16,400 73,200 -2.7
17/06/2021
36.28
 3,429,200 34.68 36.66 34.22 55,300 313,200 -12.2
16/06/2021
34.68
 1,757,300 34.76 35.37 34.37 18,400 14,100 0.2
15/06/2021
34.76
 3,016,900 34.07 35.37 34.07 115,200 97,700 0.8
14/06/2021
34.07
 2,340,600 33.76 34.45 33.46 221,200 37,600 8.2
11/06/2021
33.76
 3,294,400 33.80 34.72 33.46 902,800 19,200 39.8
10/06/2021
33.80
 5,221,700 31.62 33.80 31.55 44,900 15,500 1.3
09/06/2021
31.62
 1,363,600 30.94 31.93 30.94 3,800 1,400 0.1
08/06/2021
30.94
 1,430,100 32.20 32.27 30.94 10,400 3,000 0.3
07/06/2021
32.20
 1,919,600 31.59 32.46 31.70 11,900 19,500 -0.3
04/06/2021
31.59
 2,099,900 30.82 31.74 31.13 8,200 17,500 -0.4
03/06/2021
30.82
 2,023,700 29.75 30.94 29.64 1,200 10,900 -0.4
02/06/2021
29.75
 1,521,100 30.32 30.32 29.56 3,400 157,100 -6.0
01/06/2021
30.32
 840,400 30.55 30.55 30.25 6,800 500 0.2
31/05/2021
30.55
 1,257,000 30.71 31.05 30.17 5,600 5,900 -0.0
28/05/2021
30.71
 1,516,700 30.40 30.86 30.25 71,800 3,400 2.7
27/05/2021
30.40
 1,791,500 30.06 30.94 29.90 65,900 5,300 2.4
26/05/2021
30.06
 823,900 30.32 30.32 29.87 5,400 31,000 -1.0
25/05/2021
30.32
 753,200 30.10 30.55 30.10 13,700 4,700 0.4
24/05/2021
30.10
 923,100 30.17 30.78 30.02 40,100 109,000 -2.7
21/05/2021
30.17
 2,082,200 28.87 30.55 28.95 17,600 109,400 -3.6
20/05/2021
28.87
 770,400 28.95 29.03 28.64 3,100 194,200 -7.2
19/05/2021
28.95
 459,200 28.99 29.14 28.87 16,200 0 0.6
18/05/2021
28.99
 696,600 29.03 29.18 28.87 5,100 8,800 -0.1
17/05/2021
29.03
 1,000,500 28.49 29.18 28.11 2,100 11,200 -0.3
14/05/2021
28.49
 597,200 28.87 29.06 28.42 300 2,400 -0.1
13/05/2021
28.87
 584,800 29.18 29.18 28.80 17,700 0 0.7
12/05/2021
29.18
 1,417,400 27.80 29.26 27.88 23,100 18,700 0.2
11/05/2021
27.80
 926,300 27.31 28.42 27.31 5,200 14,400 -0.3
10/05/2021
27.31
 747,400 27.57 27.57 27.12 3,900 14,600 -0.4
07/05/2021
27.57
 725,700 28.00 28.00 27.46 3,500 116,300 -4.1
06/05/2021
28.00
 840,600 27.65 28.11 27.38 250,000 119,200 4.7
05/05/2021
27.65
 563,000 27.57 27.88 27.61 63,500 207,500 -5.2
04/05/2021
27.57
 473,500 28.19 28.19 27.12 38,900 16,100 0.8
29/04/2021
28.19
 519,300 28.19 28.22 27.92 250,500 8,800 8.9
28/04/2021
28.19
 623,200 27.50 28.19 27.46 204,000 35,400 6.1
27/04/2021
27.50
 300,600 27.65 27.73 27.35 49,600 12,600 1.3
26/04/2021
27.65
 431,600 28.03 28.26 27.50 59,700 2,700 2.1
23/04/2021
28.03
 637,500 27.42 28.19 26.89 60,300 11,300 1.8
22/04/2021
27.42
 766,900 28.03 28.26 27.42 52,400 172,600 -4.4
20/04/2021
28.03
 742,100 28.00 28.61 27.88 39,400 555,260 -19.1
19/04/2021
28.00
 602,400 27.57 28.26 27.57 25,000 173,900 -5.4
16/04/2021
27.57
 1,423,700 28.49 28.57 27.42 27,800 539,400 -18.6
15/04/2021
28.49
 1,301,200 29.18 29.41 28.34 133,000 394,100 -9.8
14/04/2021
29.18
 1,022,200 29.33 29.48 29.10 58,000 369,700 -11.9
13/04/2021
29.33
 824,800 29.48 29.75 29.29 64,300 104,000 -1.5
12/04/2021
29.48
 2,159,000 29.90 29.94 29.37 66,500 1,018,200 -36.7
09/04/2021
29.90
 745,800 30.06 30.13 29.79 55,300 248,900 -7.6
08/04/2021
30.06
 606,200 29.87 30.17 29.83 65,200 206,900 -5.6
07/04/2021
29.87
 639,900 30.02 30.02 29.83 64,400 319,400 -10.0
06/04/2021
30.02
 655,900 30.17 30.25 29.94 39,300 358,100 -12.6
05/04/2021
30.17
 836,700 29.90 30.55 29.90 104,800 208,700 -4.0
02/04/2021
29.90
 743,800 30.17 30.63 29.87 52,200 88,100 -1.4
01/04/2021
30.17
 488,400 29.64 30.17 29.64 57,400 20,000 1.5
31/03/2021
29.64
 713,800 29.79 29.87 29.48 6,700 200,000 -7.5
30/03/2021
29.79
 750,000 30.10 30.10 29.68 7,800 227,600 -8.6
29/03/2021
30.10
 482,800 29.79 30.25 29.56 10,700 200 0.4
26/03/2021
29.79
 806,900 29.45 30.02 29.03 55,300 84,900 -1.1
25/03/2021
29.45
 1,129,300 29.71 30.25 29.33 238,400 100,000 5.4
24/03/2021
29.71
 1,534,500 30.90 30.90 29.03 1,300 0 0.1
23/03/2021
30.90
 1,651,800 31.66 31.66 30.63 83,200 276,700 -7.9
22/03/2021
31.66
 928,600 32.01 32.08 31.55 700 2,400 -0.1
19/03/2021
32.01
 743,100 32.39 32.39 32.01 2,200 1,700 0.0
18/03/2021
32.39
 969,200 32.39 32.85 32.08 400 214,500 -9.1
17/03/2021
32.39
 753,600 32.27 32.54 32.23 200 3,600 -0.1
16/03/2021
32.27
 652,900 32.35 32.69 32.08 0 5,300 -0.2
15/03/2021
32.35
 1,079,500 32.35 32.85 32.01 7,000 101,500 -4.0
12/03/2021
32.35
 949,800 32.62 32.77 32.08 16,500 6,400 0.4
11/03/2021
32.62
 1,116,800 32.50 32.85 32.50 0 72,200 -3.1
10/03/2021
32.50
 1,336,800 32.08 32.54 31.85 42,900 17,200 1.1
09/03/2021
32.08
 1,431,500 32.65 32.65 31.93 1,000 346,000 -14.5
08/03/2021
32.65
 1,094,300 32.62 33.30 32.46 5,200 9,500 -0.2
05/03/2021
32.62
 2,153,100 32.01 33.00 31.78 9,200 316,800 -13.0
04/03/2021
32.01
 2,492,300 32.08 33.30 31.78 900 248,100 -10.5
03/03/2021
32.08
 2,105,600 31.20 32.08 31.24 5,600 271,900 -11.1
02/03/2021
31.20
 1,549,600 30.67 31.47 30.63 69,800 440,600 -15.0
01/03/2021
30.67
 1,357,000 30.40 30.90 29.79 123,100 298,800 -7.0
26/02/2021
30.40
 540,300 30.48 30.55 29.83 26,800 34,000 -0.3
25/02/2021
30.48
 872,400 30.52 31.32 29.87 7,000 120,400 -4.5
24/02/2021
30.52
 1,006,100 29.79 30.55 29.64 214,100 163,900 2.0
23/02/2021
29.79
 880,200 30.21 30.21 29.71 600 197,800 -7.7
22/02/2021
30.21
 1,023,000 30.78 30.86 30.10 2,000 17,500 -0.6
19/02/2021
30.78
 846,700 30.17 31.28 29.79 39,000 23,500 0.6
18/02/2021
30.17
 1,065,400 29.33 30.67 29.26 6,400 197,000 -7.5
17/02/2021
29.33
 828,400 28.00 29.41 28.26 20,800 239,400 -8.2
09/02/2021
28.00
 620,500 27.61 28.19 27.38 116,700 16,600 3.6

Chính sách bảo mật | Điều khoản sử dụng |