CTCP Vĩnh Hoàn (vhc)

74.60
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)
26/08/2011
4.26
 3,900 4.18 4.28 4.14 0 0 0
25/08/2011
4.18
 710 4.01 4.18 4.10 0 0 0
24/08/2011
4.01
 0 4.01 4.01 4.01 0 0 0
23/08/2011
4.01
 590 4.14 4.32 4.01 0 0 0
22/08/2011
4.14
 2,120 4.11 4.14 4.11 0 0 0
19/08/2011
4.11
 12,630 4.09 4.11 4.07 0 0 0
18/08/2011
4.09
 7,550 4.03 4.09 4.05 0 0 0
17/08/2011
4.03
 6,020 3.84 4.03 3.98 0 0 0
16/08/2011
3.84
 1,220 3.68 3.86 3.68 100 0 0.0
15/08/2011
3.68
 120 3.87 4.01 3.68 0 0 0
12/08/2011
3.87
 0 3.87 3.87 3.87 0 0 0
11/08/2011
3.87
 27,080 4.07 4.07 3.87 25,000 0 0.7
10/08/2011
4.07
 160 3.88 4.07 3.80 0 0 0
09/08/2011
3.88
 0 3.88 3.88 3.88 0 0 0
08/08/2011
3.88
 860 4.07 4.07 3.88 0 0 0
05/08/2011
4.07
 2,000 4.07 4.07 4.07 2,000 0 0.1
04/08/2011
4.07
 1,520 4.07 4.07 4.07 1,520 0 0.0
03/08/2011
4.07
 27,000 4.07 4.07 4.07 27,000 0 0.8
02/08/2011
4.07
 1,720 4.07 4.07 4.07 1,620 0 0.0
01/08/2011
4.07
 720 4.06 4.07 4.07 720 0 0.0
29/07/2011
4.06
 10 4.07 4.07 4.06 0 0 0
28/07/2011
4.07
 10 4.07 4.07 4.07 0 0 0
27/07/2011
4.07
 20 4.07 4.07 3.87 0 0 0
26/07/2011
4.07
 1,300 4.07 4.07 4.07 1,200 0 0.0
25/07/2011
4.07
 29,380 4.10 4.10 4.01 29,370 27,120 0.1
22/07/2011
4.10
 24,290 4.07 4.28 4.10 24,290 20,000 0.1
21/07/2011
4.07
 0 4.07 4.07 4.07 0 0 0
20/07/2011
4.07
 50 4.13 4.13 4.07 0 0 0
19/07/2011
4.13
 950 4.20 4.20 4.13 0 0 0
18/07/2011
4.20
 200 4.21 4.21 4.07 0 0 0
15/07/2011
4.21
 0 4.21 4.21 4.21 0 0 0
14/07/2011
4.21
 5,000 4.14 4.21 4.07 5,000 0 0.2
13/07/2011
4.14
 410 4.07 4.14 4.07 400 0 0.0
12/07/2011
4.07
 10,930 4.07 4.07 4.07 5,930 0 0.2
11/07/2011
4.07
 10,030 4.09 4.13 4.07 1,000 0 0.0
08/07/2011
4.09
 2,410 4.13 4.13 4.07 0 0 0
07/07/2011
4.13
 4,170 4.14 4.14 4.07 0 0 0
06/07/2011
4.14
 0 4.14 4.14 4.14 0 0 0
05/07/2011
4.14
 680 4.07 4.14 3.94 670 0 0.0
04/07/2011
4.07
 10 3.94 4.07 4.07 0 0 0
01/07/2011
3.94
 150 4.14 4.14 3.94 0 0 0
30/06/2011
4.14
 1,000 4.07 4.14 4.14 0 0 0
29/06/2011
4.07
 240 4.14 4.14 3.94 0 0 0
28/06/2011
4.14
 10 4.07 4.14 4.14 0 0 0
27/06/2011
4.07
 6,600 4.20 4.20 4.07 5,500 0 0.2
24/06/2011
4.20
 3,560 4.20 4.20 4.18 3,540 0 0.1
23/06/2011
4.20
 4,610 4.24 4.24 4.18 4,600 0 0.1
22/06/2011
4.24
 4,760 4.20 4.24 4.20 4,750 0 0.1
21/06/2011
4.20
 5,740 4.20 4.21 4.20 5,240 0 0.2
20/06/2011
4.20
 6,370 4.20 4.21 4.20 6,270 0 0.2
17/06/2011
4.20
 38,850 4.20 4.20 4.17 38,840 0 1.2
16/06/2011
4.20
 28,850 4.20 4.20 4.07 28,820 10,000 0.6
15/06/2011
4.20
 35,310 4.20 4.21 4.18 35,200 10,000 0.8
14/06/2011
4.20
 9,070 4.20 4.28 4.20 9,030 0 0.3
13/06/2011
4.20
 25,410 4.13 4.21 4.20 25,090 20,000 0.2
10/06/2011
4.13
 18,780 4.33 4.37 4.13 17,630 12,000 0.2
09/06/2011
4.33
 2,330 4.20 4.33 4.21 0 0 0
08/06/2011
4.20
 22,870 4.22 4.41 4.20 13,370 15,000 -0.1
07/06/2011
4.22
 33,560 4.03 4.22 3.94 6,900 6,000 0.0
06/06/2011
4.03
 32,150 3.92 4.11 4.01 28,000 0 0.8
03/06/2011
3.92
 12,790 3.86 3.94 3.80 12,000 0 0.3
02/06/2011
3.86
 4,070 3.78 3.87 3.80 3,500 0 0.1
01/06/2011
3.78
 47,580 3.69 3.78 3.53 46,280 0 1.3
31/05/2011
3.69
 52,900 3.61 3.69 3.49 28,200 0 0.8
30/05/2011
3.61
 5,310 3.61 3.69 3.53 5,080 0 0.1
27/05/2011
3.61
 6,810 3.61 3.76 3.46 6,520 0 0.2
26/05/2011
3.61
 61,100 3.80 3.80 3.61 48,100 4,000 1.2
25/05/2011
3.80
 52,100 3.88 3.94 3.73 45,900 0 1.3
24/05/2011
3.88
 7,580 4.01 4.07 3.87 6,000 0 0.2
23/05/2011
4.01
 37,030 3.84 4.03 3.98 19,000 0 0.6
20/05/2011
3.84
 9,020 3.67 3.84 3.67 7,500 0 0.2
19/05/2011
3.67
 16,470 3.68 3.69 3.67 15,100 0 0.4
18/05/2011
3.68
 60,150 3.69 3.69 3.53 59,010 0 1.6
17/05/2011
3.69
 113,220 3.65 3.69 3.64 110,710 0 3.0
16/05/2011
3.65
 7,960 3.67 3.79 3.49 5,300 0 0.1
13/05/2011
3.67
 11,360 3.63 3.67 3.63 10,400 0 0.3
12/05/2011
3.63
 11,700 3.50 3.63 3.56 2,000 0 0.1
11/05/2011
3.50
 3,600 3.46 3.50 3.39 2,800 0 0.1
10/05/2011
3.46
 18,010 3.39 3.46 3.39 14,000 0 0.4
09/05/2011
3.39
 3,110 3.34 3.39 3.29 2,990 0 0.1
06/05/2011
3.34
 24,350 3.30 3.37 3.26 22,230 0 0.5
05/05/2011
3.30
 46,900 3.23 3.31 3.12 46,500 0 1.1
04/05/2011
3.23
 610 3.11 3.26 3.23 0 0 0
29/04/2011
3.11
 5,650 3.19 3.26 3.11 0 0 0
28/04/2011
3.19
 850 3.26 3.26 3.19 0 0 0
27/04/2011
3.26
 0 3.26 3.26 3.26 0 0 0
26/04/2011
3.26
 4,800 3.26 3.26 3.19 2,300 0 0.1
25/04/2011
3.26
 88,130 3.19 3.27 3.19 87,700 0 2.1
22/04/2011
3.19
 1,330 3.12 3.19 3.08 500 0 0.0
21/04/2011
3.12
 2,630 3.19 3.19 3.06 0 0 0
20/04/2011
3.19
 0 3.19 3.19 3.19 0 0 0
19/04/2011
3.19
 520 3.19 3.19 3.04 0 0 0
18/04/2011
3.19
 132 3.14 3.19 2.99 0 0 0
15/04/2011
3.14
 54,250 3.10 3.14 3.14 46,240 0 1.1
14/04/2011
3.10
 460 3.10 3.10 3.01 0 0 0
13/04/2011
3.10
 340 3.23 3.27 3.10 0 0 0
08/04/2011
3.23
 20 3.12 3.26 3.23 0 0 0
07/04/2011
3.12
 10 3.23 3.23 3.12 0 0 0
06/04/2011
3.23
 390 3.12 3.23 3.12 0 0 0
05/04/2011
3.12
 6,680 3.29 3.29 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |