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
(2024-10-14) 		0.80 1.09% 15,792,500 -1,383,007 -99.2
69.70
75
74
2 tháng
(2024-09-16) 		5.20 7.56% 24,028,300 -2,216,487 -158.0
68.80
75
74
3 tháng
(2024-08-15) 		3.60 5.11% 34,253,000 -2,644,382 -186.4
68.80
75
74
6 tháng
(2024-05-17) 		-1.70 -2.25% 94,246,300 -6,179,630 -453.4
67
77.50
74
12 tháng
(2023-11-20) 		17.42 30.78% 196,791,000 -6,581,051 -489.7
53.35
79.30
74
24 tháng
(2022-11-24) 		22.02 42.37% 363,959,000 -3,611,706 -315.1
43.17
79.30
74
36 tháng
(2021-11-29) 		27.48 59.08% 639,403,100 2,667,011 257.2
43.17
90.15
74
60 tháng
(2019-12-10) 		44.91 154.40% 1,142,740,420 -11,235,329 -144.4
14.96
90.15
74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
3.29
 230 3.27 3.29 3.15 0 0 0
01/04/2011
3.27
 100 3.20 3.27 3.27 0 0 0
31/03/2011
3.20
 1,240 3.26 3.26 3.20 0 0 0
30/03/2011
3.26
 1,100 3.19 3.26 3.19 0 0 0
29/03/2011
3.19
 1,080 3.26 3.26 3.19 0 0 0
28/03/2011
3.26
 10,760 3.26 3.26 3.20 0 0 0
25/03/2011
3.26
 9,250 3.26 3.26 3.23 0 0 0
24/03/2011
3.26
 4,660 3.26 3.31 3.26 0 0 0
23/03/2011
3.26
 29,240 3.33 3.33 3.19 0 0 0
22/03/2011
3.33
 22,010 3.35 3.35 3.29 6,000 0 0.1
21/03/2011
3.35
 11,160 3.26 3.42 3.33 500 0 0.0
18/03/2011
3.26
 40,950 3.11 3.26 3.26 0 10,000 -0.2
17/03/2011
3.11
 46,130 3.22 3.37 3.08 1,000 2,330 -0.0
16/03/2011
3.22
 113,800 3.19 3.31 3.22 10,000 8,000 0.0
15/03/2011
3.19
 300 3.31 3.31 3.19 0 0 0
14/03/2011
3.31
 1,910 3.20 3.31 3.14 1,850 1,010 0.0
11/03/2011
3.20
 15,230 3.31 3.31 3.20 0 0 0
10/03/2011
3.31
 3,560 3.16 3.31 3.16 0 2,960 -0.1
09/03/2011
3.16
 1,000 3.06 3.16 3.16 0 100 -0.0
08/03/2011
3.06
 46,520 3.12 3.14 3.06 0 15,000 -0.3
07/03/2011
3.12
 2,010 3.19 3.31 3.12 1,000 10 0.0
04/03/2011
3.19
 8,730 3.27 3.27 3.19 1,430 0 0.0
03/03/2011
3.27
 4,590 3.12 3.27 3.06 0 0 0
02/03/2011
3.12
 10,290 3.23 3.31 3.12 1,000 910 0.0
01/03/2011
3.23
 36,230 3.31 3.33 3.23 0 0 0
28/02/2011
3.31
 99,320 3.35 3.39 3.31 0 0 0
25/02/2011
3.35
 4,070 3.49 3.54 3.35 0 0 0
24/02/2011
3.49
 12,460 3.33 3.49 3.16 0 0 0
23/02/2011
3.33
 12,810 3.19 3.33 3.12 0 0 0
22/02/2011
3.19
 8,780 3.31 3.31 3.15 0 0 0
21/02/2011
3.31
 28,630 3.48 3.48 3.31 0 0 0
18/02/2011
3.48
 37,900 3.49 3.49 3.48 1,500 0 0.0
17/02/2011
3.49
 31,870 3.49 3.49 3.48 0 0 0
16/02/2011
3.49
 138,250 3.49 3.56 3.48 0 0 0
15/02/2011
3.49
 61,350 3.49 3.60 3.48 0 0 0
14/02/2011
3.49
 12,850 3.56 3.60 3.44 0 0 0
11/02/2011
3.56
 9,190 3.50 3.56 3.42 0 9,000 -0.2
10/02/2011
3.50
 2,880 3.45 3.60 3.50 0 0 0
09/02/2011
3.45
 2,320 3.53 3.58 3.45 0 0 0
08/02/2011
3.53
 20 3.53 3.65 3.53 0 0 0
28/01/2011
3.53
 3,280 3.53 3.54 3.53 1,610 0 0.0
27/01/2011
3.53
 200 3.53 3.53 3.53 0 0 0
26/01/2011
3.53
 2,510 3.48 3.53 3.46 0 0 0
25/01/2011
3.48
 10,320 3.53 3.67 3.48 0 0 0
24/01/2011
3.53
 3,970 3.53 3.54 3.53 0 0 0
21/01/2011
3.53
 6,200 3.67 3.67 3.53 0 0 0
20/01/2011
3.67
 10 3.60 3.67 3.67 0 0 0
19/01/2011
3.60
 3,840 3.73 3.73 3.60 0 0 0
18/01/2011
3.73
 510 3.73 3.73 3.73 0 0 0
17/01/2011
3.73
 1,000 3.73 3.73 3.73 0 0 0
14/01/2011
3.73
 8,010 3.78 3.78 3.73 8,000 0 0.2
13/01/2011
3.78
 11,450 3.63 3.78 3.53 0 0 0
12/01/2011
3.63
 30,000 3.46 3.63 3.61 0 0 0
11/01/2011
3.46
 13,070 3.57 3.67 3.46 0 0 0
10/01/2011
3.57
 8,180 3.57 3.67 3.53 0 0 0
07/01/2011
3.57
 42,750 3.67 3.78 3.57 5,170 300 0.1
06/01/2011
3.67
 6,070 3.80 3.82 3.67 0 0 0
05/01/2011
3.80
 1,940 3.94 3.94 3.80 330 0 0.0
04/01/2011
3.94
 92,180 4.01 4.11 3.94 0 0 0
31/12/2010
4.01
 21,750 3.97 4.01 3.97 0 0 0
30/12/2010
3.97
 14,990 3.98 3.98 3.79 47,128 47,128 0
29/12/2010
3.98
 9,300 3.91 4.01 3.80 6,500 0 0.2
28/12/2010
3.91
 25,840 3.79 3.91 3.67 0 18,000 -0.5
27/12/2010
3.79
 6,080 3.98 4.07 3.79 0 0 0
24/12/2010
3.98
 23,550 3.82 3.98 3.98 0 0 0
23/12/2010
3.82
 56,420 4.01 4.14 3.82 0 0 0
22/12/2010
4.01
 66,010 4.05 4.11 4.01 0 0 0
21/12/2010
4.05
 86,970 4.21 4.21 4.05 51,300 3,000 1.5
20/12/2010
4.21
 128,860 4.20 4.26 4.20 1,000 0 0.0
17/12/2010
4.20
 17,480 4.13 4.24 4.20 0 0 0
16/12/2010
4.13
 34,660 3.94 4.13 3.95 0 0 0
15/12/2010
3.94
 51,020 4.13 4.20 3.94 23,000 8,000 0.5
14/12/2010
4.13
 82,850 4.07 4.21 4.02 0 0 0
13/12/2010
4.07
 93,000 4.20 4.35 4.07 0 0 0
10/12/2010
4.20
 44,520 4.07 4.21 4.18 15,000 0 0.5
09/12/2010
4.07
 72,050 4.05 4.13 3.94 32,000 0 1.0
08/12/2010
4.05
 79,550 4.18 4.18 3.98 0 0 0
07/12/2010
4.18
 103,060 4.20 4.30 4.01 9,700 1,000 0.3
06/12/2010
4.20
 101,850 4.20 4.37 4.01 21,000 0 0.7
03/12/2010
4.20
 102,180 4.06 4.21 4.01 58,000 18,190 1.2
02/12/2010
4.06
 44,700 4.06 4.18 4.05 0 0 0
01/12/2010
4.06
 47,710 4.07 4.07 3.87 0 0 0
30/11/2010
4.07
 80,170 3.99 4.18 4.07 0 0 0
29/11/2010
3.99
 20,020 4.01 4.01 3.82 0 0 0
26/11/2010
4.01
 87,190 4.07 4.20 3.87 0 0 0
25/11/2010
4.07
 18,000 4.07 4.20 3.88 0 0 0
24/11/2010
4.07
 93,100 4.13 4.13 3.92 58,000 40,000 0.5
23/11/2010
4.13
 44,000 4.14 4.20 3.94 0 10,000 -0.3
22/11/2010
4.14
 20,500 4.07 4.14 3.87 5,000 0 0.2
19/11/2010
4.07
 220 4.14 4.14 4.07 0 0 0
18/11/2010
4.14
 2,540 4.14 4.14 4.07 0 0 0
17/11/2010
4.14
 60 4.03 4.14 4.14 0 0 0
16/11/2010
4.03
 7,580 3.98 4.03 3.80 2,000 5,000 -0.1
15/11/2010
3.98
 31,340 4.18 4.24 3.98 0 5,000 -0.1
12/11/2010
4.18
 49,600 4.18 4.18 3.98 6,000 0 0.2
11/11/2010
4.18
 600 4.16 4.20 4.18 0 0 0
10/11/2010
4.16
 43,010 4.07 4.21 3.94 5,000 0 0.2
09/11/2010
4.07
 27,810 4.06 4.13 3.94 0 0 0
08/11/2010
4.06
 4,270 4.07 4.10 4.06 0 0 0
05/11/2010
4.07
 4,470 4.01 4.16 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |