CTCP Vĩnh Hoàn (vhc)

74.40
0.60
(0.81%)
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)
15/06/2012
5.44
 820 5.47 5.47 5.33 0 0 0
14/06/2012
5.47
 0 5.47 5.47 5.47 0 0 0
13/06/2012
5.47
 0 5.47 5.47 5.47 0 0 0
12/06/2012
5.47
 700 5.47 5.47 5.47 0 0 0
11/06/2012
5.47
 0 5.47 5.47 5.47 0 0 0
08/06/2012
5.47
 100 5.53 5.53 5.47 0 0 0
07/06/2012
5.53
 1,880 5.33 5.53 5.07 1,000 0 0.0
06/06/2012
5.33
 10 5.26 5.33 5.33 0 0 0
05/06/2012
5.26
 160 5.26 5.26 5.26 0 0 0
04/06/2012
5.26
 990 5.33 5.33 5.26 0 0 0
01/06/2012
5.33
 0 5.33 5.33 5.33 0 0 0
31/05/2012
5.33
 710 5.26 5.33 5.33 0 0 0
30/05/2012
5.26
 0 5.26 5.26 5.26 0 0 0
29/05/2012
5.26
 440 5.33 5.33 5.26 0 0 0
28/05/2012
5.33
 660 5.40 5.40 5.33 0 0 0
25/05/2012
5.40
 2,330 5.26 5.40 5.40 2,330 840 0.1
24/05/2012
5.26
 120 5.33 5.33 5.07 0 0 0
23/05/2012
5.33
 1,000 5.33 5.33 5.33 0 0 0
22/05/2012
5.33
 14,830 5.33 5.33 5.26 4,710 0 0.2
21/05/2012
5.33
 0 5.33 5.33 5.33 0 0 0
18/05/2012
5.33
 2,750 5.40 5.40 5.33 2,500 0 0.1
17/05/2012
5.40
 1,650 5.27 5.40 5.26 1,500 0 0.1
16/05/2012
5.27
 10,300 5.27 5.40 5.27 10,010 0 0.4
15/05/2012
5.27
 60 5.27 5.27 5.27 0 0 0
14/05/2012
5.27
 30 5.47 5.47 5.27 0 0 0
11/05/2012
5.47
 15,100 5.30 5.47 5.30 15,000 0 0.6
10/05/2012
5.30
 34,230 5.33 5.33 5.30 5,000 0 0.2
09/05/2012
5.33
 1,690 5.26 5.33 5.09 560 0 0.0
08/05/2012
5.26
 0 5.26 5.26 5.26 0 0 0
07/05/2012
5.26
 5,010 5.11 5.26 5.24 5,000 0 0.2
04/05/2012
5.11
 3,850 5.11 5.16 5.11 800 0 0.0
03/05/2012
5.11
 0 5.11 5.11 5.11 0 0 0
02/05/2012
5.11
 3,010 5.11 5.19 5.11 10 0 0.0
27/04/2012
5.11
 280 5.19 5.19 5.11 0 0 0
26/04/2012
5.19
 960 4.99 5.19 4.99 0 0 0
25/04/2012
4.99
 0 4.99 4.99 4.99 0 0 0
24/04/2012
4.99
 1,710 4.97 4.99 4.79 170 1,230 -0.0
23/04/2012
4.97
 3,580 5.11 5.11 4.97 0 2,630 -0.1
20/04/2012
5.11
 170 5.26 5.26 5.11 0 0 0
19/04/2012
5.26
 0 5.26 5.26 5.26 0 0 0
18/04/2012
5.26
 200 5.44 5.44 5.26 0 0 0
17/04/2012
5.44
 1,000 5.47 5.47 5.23 1,000 0 0.0
16/04/2012
5.47
 1,040 5.51 5.51 5.47 0 0 0
13/04/2012
5.51
 1,010 5.54 5.54 5.27 1,000 0 0.0
12/04/2012
5.54
 12,440 5.37 5.54 5.19 39,240 1,000 1.5
11/04/2012
5.37
 5,910 5.11 5.37 5.07 5,030 1,000 0.2
10/04/2012
5.11
 2,190 5.20 5.26 5.11 0 0 0
09/04/2012
5.20
 2,830 5.11 5.20 4.97 0 0 0
06/04/2012
5.11
 2,510 5.11 5.11 5.04 0 0 0
05/04/2012
5.11
 0 5.11 5.11 5.11 0 0 0
04/04/2012
5.11
 1,190 5.19 5.19 5.11 0 0 0
03/04/2012
5.19
 550 5.26 5.26 5.19 0 0 0
30/03/2012
5.26
 80 5.28 5.28 5.26 0 30,000 -1.1
29/03/2012
5.28
 15,580 5.28 5.28 5.04 14,250 5,380 0.3
28/03/2012
5.28
 1,000 5.28 5.28 5.28 1,000 0 0.0
27/03/2012
5.28
 0 5.28 5.28 5.28 0 0 0
26/03/2012
5.28
 270 5.38 5.38 5.28 0 0 0
23/03/2012
5.38
 3,850 5.61 5.61 5.37 2,000 1,340 0.0
22/03/2012
5.61
 100 5.40 5.61 5.61 100 0 0.0
21/03/2012
5.40
 1,400 5.40 5.40 5.26 300,730 300,000 0.0
20/03/2012
5.40
 0 5.40 5.40 5.40 0 0 0
19/03/2012
5.40
 11,190 5.40 5.40 5.13 10,980 0 0.4
16/03/2012
5.40
 4,010 5.40 5.40 5.19 0 0 0
15/03/2012
5.40
 10,880 5.19 5.40 5.06 9,870 0 0.4
14/03/2012
5.19
 400 5.11 5.19 5.11 300 0 0.0
13/03/2012
5.11
 15,800 4.97 5.11 4.97 11,000 300 0.4
12/03/2012
4.97
 0 4.83 4.97 4.83 20,000 0 0.7
09/03/2012
4.83
 11,270 4.83 4.83 4.76 10,000 0 0.3
08/03/2012
4.83
 0 4.83 4.83 4.83 0 0 0
07/03/2012
4.83
 68,900 4.62 4.84 4.69 62,000 0 2.1
06/03/2012
4.62
 53,080 4.83 4.83 4.62 51,620 0 1.7
05/03/2012
4.83
 23,340 4.69 4.83 4.46 4,790 0 0.2
02/03/2012
4.69
 810 4.69 4.69 4.49 0 0 0
01/03/2012
4.69
 1,520 4.69 4.69 4.69 1,470 0 0.0
29/02/2012
4.69
 1,830 4.69 4.69 4.47 1,630 0 0.1
28/02/2012
4.69
 2,630 4.69 4.69 4.69 2,630 0 0.1
27/02/2012
4.69
 1,830 4.69 4.69 4.69 1,630 0 0.1
24/02/2012
4.69
 0 4.69 4.69 4.69 0 0 0
23/02/2012
4.69
 1,620 4.69 4.76 4.69 0 0 0
22/02/2012
4.69
 10,670 4.55 4.69 4.55 10,000 0 0.3
21/02/2012
4.55
 30,100 4.55 4.55 4.53 30,000 0 1.0
20/02/2012
4.55
 940 4.47 4.55 4.55 420 0 0.0
17/02/2012
4.47
 7,270 4.47 4.55 4.47 5,730 0 0.2
16/02/2012
4.47
 9,440 4.47 4.47 4.29 3,710 0 0.1
15/02/2012
4.47
 14,530 4.47 4.47 4.47 14,530 0 0.5
14/02/2012
4.47
 1,200 4.47 4.47 4.30 0 0 0
13/02/2012
4.47
 20 4.38 4.47 4.47 54,000 54,000 0
10/02/2012
4.38
 10 4.38 4.38 4.38 0 0 0
09/02/2012
4.38
 10 4.33 4.38 4.38 0 0 0
08/02/2012
4.33
 2,000 4.55 4.55 4.33 0 0 0
07/02/2012
4.55
 10,460 4.38 4.55 4.36 10,410 0 0.3
06/02/2012
4.38
 6,000 4.38 4.38 4.38 6,000 0 0.2
03/02/2012
4.38
 810 4.20 4.40 4.20 0 0 0
02/02/2012
4.20
 110 4.06 4.20 4.12 0 0 0
01/02/2012
4.06
 980 4.01 4.06 4.06 580 0 0.0
31/01/2012
4.01
 130 4.20 4.20 4.01 0 0 0
30/01/2012
4.20
 10 4.03 4.20 4.20 0 0 0
20/01/2012
4.03
 0 4.03 4.03 4.03 0 0 0
19/01/2012
4.03
 300 3.85 4.03 4.03 0 0 0
18/01/2012
3.85
 18,770 4.05 4.05 3.85 112,220 124,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |