CTCP Vĩnh Hoàn (vhc)

74
0.20
(0.27%)
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
(2024-10-15) 		2.60 3.61% 15,110,300 -1,454,967 -104.5
69.70
75
74.60
2 tháng
(2024-09-16) 		5.80 8.43% 24,719,100 -2,272,387 -162.2
68.80
75
74.60
3 tháng
(2024-08-16) 		2.60 3.61% 34,619,000 -2,809,282 -198.2
68.80
75
74.60
6 tháng
(2024-05-20) 		-1.40 -1.84% 93,607,200 -6,254,130 -458.9
67
77.50
74.60
12 tháng
(2023-11-20) 		18.02 31.84% 197,481,800 -6,636,951 -493.8
53.35
79.30
74.60
24 tháng
(2022-11-25) 		26.26 54.33% 363,781,600 -3,715,224 -322.3
43.17
79.30
74.60
36 tháng
(2021-11-30) 		27.85 59.58% 639,297,200 2,712,911 258.9
43.17
90.15
74.60
60 tháng
(2019-12-11) 		45.48 156.14% 1,143,406,800 -11,288,559 -148.4
14.96
90.15
74.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2013
4.23
 7,110 4.27 4.29 4.23 5,000 4,470 0.0
27/08/2013
4.27
 2,490 4.47 4.47 4.27 0 2,250 -0.0
26/08/2013
4.47
 860 4.47 4.47 4.17 0 0 0
23/08/2013
4.47
 5,330 4.78 4.78 4.45 2,400 5,000 -0.1
22/08/2013
4.78
 8,020 4.70 4.78 4.43 0 7,990 -0.2
21/08/2013
4.70
 0 4.70 4.70 4.70 0 0 0
20/08/2013
4.70
 7,370 4.70 4.72 4.70 7,360 0 0.2
19/08/2013
4.70
 10 4.70 4.70 4.70 0 0 0
16/08/2013
4.70
 6,020 4.70 4.70 4.39 0 5,660 -0.1
15/08/2013
4.70
 150 4.72 4.82 4.70 0 0 0
14/08/2013
4.72
 60 4.45 4.72 4.15 0 0 0
13/08/2013
4.45
 10 4.17 4.45 4.45 0 0 0
12/08/2013
4.17
 18,010 4.35 4.63 4.17 18,000 0 0.4
09/08/2013
4.35
 4,810 4.17 4.35 4.15 0 4,010 -0.1
08/08/2013
4.17
 0 4.17 4.17 4.17 0 0 0
07/08/2013
4.17
 0 4.17 4.17 4.17 0 0 0
06/08/2013
4.17
 4,360 4.35 4.35 4.17 0 0 0
05/08/2013
4.35
 0 4.35 4.35 4.35 0 0 0
02/08/2013
4.35
 1,840 4.43 4.43 4.33 0 0 0
01/08/2013
4.43
 120 4.51 4.51 4.43 0 0 0
31/07/2013
4.51
 90 4.53 4.53 4.51 0 0 0
30/07/2013
4.53
 920 4.53 4.53 4.53 0 0 0
29/07/2013
4.53
 0 4.53 4.53 4.53 0 0 0
26/07/2013
4.53
 230 4.63 4.63 4.53 0 0 0
25/07/2013
4.63
 70 4.63 4.63 4.63 0 0 0
24/07/2013
4.63
 530 4.63 4.63 4.63 0 0 0
23/07/2013
4.63
 0 4.63 4.63 4.63 0 0 0
22/07/2013
4.63
 5,100 4.63 4.63 4.63 0 5,000 -0.1
19/07/2013
4.63
 10 4.82 4.82 4.63 0 0 0
18/07/2013
4.82
 0 4.82 4.82 4.82 0 0 0
17/07/2013
4.82
 0 4.82 4.82 4.82 0 0 0
16/07/2013
4.82
 10 4.92 4.92 4.82 0 0 0
15/07/2013
4.92
 10 4.72 4.92 4.92 0 0 0
12/07/2013
4.72
 1,000 4.86 4.86 4.72 0 0 0
11/07/2013
4.86
 0 4.86 4.86 4.86 0 0 0
10/07/2013
4.86
 4,410 4.86 4.86 4.86 0 0 0
09/07/2013
4.86
 1,200 4.57 4.86 4.53 0 0 0
08/07/2013
4.57
 510 4.68 4.68 4.37 0 0 0
05/07/2013
4.68
 0 4.68 4.68 4.68 0 0 0
04/07/2013
4.68
 0 4.68 4.68 4.68 0 0 0
03/07/2013
4.68
 300,000 4.72 4.72 4.68 300,000 300,000 0
02/07/2013
4.72
 10 4.88 4.88 4.72 0 0 0
01/07/2013
4.88
 1,200 5.24 5.24 4.88 0 0 0
28/06/2013
5.24
 16,990 4.92 5.24 5.24 0 0 0
27/06/2013
4.92
 8,510 4.70 4.92 4.63 2,500 0 0.1
26/06/2013
4.70
 12,030 4.43 4.70 4.43 9,000 6,000 0.1
25/06/2013
4.43
 34,100 4.33 4.53 4.43 33,360 26,180 0.2
24/06/2013
4.33
 1,780 4.43 4.63 4.33 1,510 0 0.0
21/06/2013
4.43
 4,100 4.33 4.53 4.05 740 0 0.0
20/06/2013
4.33
 1,400 4.43 4.43 4.33 0 0 0
19/06/2013
4.43
 60 4.72 4.72 4.43 0 0 0
18/06/2013
4.72
 18,180 4.82 4.82 4.49 15,000 0 0.4
17/06/2013
4.82
 10 4.53 4.82 4.82 0 0 0
14/06/2013
4.53
 2,080 4.72 4.72 4.53 0 0 0
13/06/2013
4.72
 1,220 4.82 5.02 4.72 0 0 0
12/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
12/06/2013
4.82
 550 4.63 4.82 4.82 0 0 0
11/06/2013
4.63
 4,140 4.62 4.66 4.48 0 0 0
10/06/2013
4.62
 6,980 4.50 4.69 4.50 0 0 0
07/06/2013
4.50
 8,080 4.36 4.51 4.24 4,000 0 0.1
06/06/2013
4.36
 8,020 4.68 4.68 4.36 0 0 0
05/06/2013
4.68
 4,260 4.92 4.92 4.59 0 3,240 -0.1
04/06/2013
4.92
 1,510 4.92 4.92 4.69 0 0 0
03/06/2013
4.92
 1,370 4.77 4.92 4.44 670 0 0.0
31/05/2013
4.77
 10,840 4.51 4.77 4.51 1,330 0 0.0
30/05/2013
4.51
 3,500 4.48 4.51 4.19 0 3,490 -0.1
29/05/2013
4.48
 4,140 4.48 4.53 4.48 3,850 0 0.1
28/05/2013
4.48
 40 4.47 4.48 4.48 0 0 0
27/05/2013
4.47
 600 4.39 4.47 4.39 0 0 0
24/05/2013
4.39
 80 4.39 4.51 4.39 0 0 0
23/05/2013
4.39
 40 4.35 4.39 4.39 0 0 0
22/05/2013
4.35
 400 4.35 4.35 4.35 0 100 -0.0
21/05/2013
4.35
 3,000 4.24 4.35 4.33 0 0 0
20/05/2013
4.24
 500 4.24 4.24 4.24 0 0 0
17/05/2013
4.24
 4,830 4.24 4.24 4.24 4,830 0 0.1
16/05/2013
4.24
 0 4.24 4.24 4.24 0 0 0
15/05/2013
4.24
 5,180 4.24 4.24 4.22 100,000 100,000 0
14/05/2013
4.24
 6,160 4.13 4.24 4.16 4,160 0 0.1
13/05/2013
4.13
 1,120 4.16 4.16 4.09 350 0 0.0
10/05/2013
4.16
 40 4.21 4.21 4.16 0 0 0
09/05/2013
4.21
 470 4.09 4.24 4.21 0 0 0
08/05/2013
4.09
 10 4.04 4.09 4.09 0 0 0
07/05/2013
4.04
 0 4.04 4.04 4.04 0 0 0
06/05/2013
4.04
 200 4.04 4.04 4.04 0 0 0
03/05/2013
4.04
 3,820 4.07 4.16 4.03 3,290 0 0.1
02/05/2013
4.07
 0 4.07 4.07 4.07 0 0 0
26/04/2013
4.07
 0 4.07 4.07 4.07 0 0 0
25/04/2013
4.07
 0 4.07 4.07 4.07 0 0 0
24/04/2013
4.07
 60 3.94 4.09 4.07 0 0 0
23/04/2013
3.94
 0 3.94 3.94 3.94 0 0 0
22/04/2013
3.94
 110 4.09 4.09 3.94 0 0 0
18/04/2013
4.09
 0 4.09 4.09 4.09 0 0 0
17/04/2013
4.09
 0 4.09 4.09 4.09 0 0 0
16/04/2013
4.09
 180 4.09 4.09 4.09 0 0 0
15/04/2013
4.09
 7,200 4.01 4.09 4.09 7,200 0 0.2
12/04/2013
4.01
 30 4.01 4.01 4.01 0 0 0
11/04/2013
4.01
 90 3.98 4.01 4.01 0 0 0
10/04/2013
3.98
 2,960 4.01 4.01 3.97 460 233,960 -5.8
09/04/2013
4.01
 2,220 4.09 4.09 4.00 2,100 0 0.1
08/04/2013
4.09
 2,240 4.04 4.19 4.04 690 822,450 -21.4
05/04/2013
4.04
 2,000 4.03 4.06 4.04 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |