CTCP Vĩnh Hoàn (vhc)

74.80
0.80
(1.08%)
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)
03/11/2010
3.98
 1,100 3.98 3.98 3.98 0 0 0
02/11/2010
3.98
 4,000 4.01 4.01 3.84 0 0 0
01/11/2010
4.01
 80 3.94 4.01 3.82 0 0 0
29/10/2010
3.94
 1,010 3.92 4.07 3.94 0 0 0
28/10/2010
3.92
 13,330 3.98 4.07 3.79 1,400 3,600 -0.1
27/10/2010
3.98
 90 3.90 3.98 3.73 0 0 0
26/10/2010
3.90
 10,410 3.72 3.90 3.87 10,000 0 0.3
25/10/2010
3.72
 520 3.56 3.72 3.53 0 0 0
22/10/2010
3.56
 500 3.67 3.67 3.56 0 0 0
21/10/2010
3.67
 230 3.52 3.67 3.39 0 0 0
20/10/2010
3.52
 17,930 3.69 3.87 3.52 0 0 0
19/10/2010
3.69
 8,700 3.78 3.94 3.69 0 0 0
18/10/2010
3.78
 2,000 3.88 3.88 3.78 0 0 0
15/10/2010
3.88
 11,600 4.01 4.01 3.88 10,160 0 0.3
14/10/2010
4.01
 3,100 4.07 4.07 4.01 2,800 0 0.1
13/10/2010
4.07
 3,530 4.06 4.07 4.01 1,500 30 0.0
12/10/2010
4.06
 13,520 4.07 4.07 4.01 8,540 1,000 0.2
11/10/2010
4.07
 12,090 4.07 4.07 4.07 0 5,020 -0.2
08/10/2010
4.07
 15,000 4.09 4.09 3.97 730 10,800 -0.3
07/10/2010
4.09
 48,480 4.25 4.41 4.09 0 17,590 -0.5
06/10/2010
4.25
 552,920 4.06 4.25 4.06 3,600 50,000 -1.4
05/10/2010
4.06
 150,000 4.03 4.09 4.01 0 98,470 -2.9
04/10/2010
4.03
 118,810 3.98 4.11 3.97 0 58,850 -1.8
01/10/2010
3.98
 3,930 4.07 4.09 3.98 0 270 -0.0
30/09/2010
4.07
 17,210 3.94 4.07 3.94 0 3,840 -0.1
29/09/2010
3.94
 45,910 3.82 4.01 3.80 0 0 0
28/09/2010
3.82
 27,440 3.83 3.84 3.80 0 0 0
27/09/2010
3.83
 50,710 4.01 4.07 3.83 0 40,010 -1.2
24/09/2010
4.01
 15,110 4.14 4.14 3.99 0 10,550 -0.3
23/09/2010
4.14
 11,180 4.35 4.35 4.14 0 0 0
22/09/2010
4.35
 2,020 4.30 4.35 4.28 0 0 0
21/09/2010
4.30
 13,350 4.39 4.51 4.21 0 0 0
20/09/2010
4.39
 67,490 4.62 4.62 4.39 0 20,000 -0.6
17/09/2010
4.62
 7,310 4.62 4.73 4.62 0 0 0
16/09/2010
4.62
 10,200 4.62 4.62 4.62 0 0 0
15/09/2010
4.62
 11,880 4.64 4.64 4.54 11,220 0 0.4
14/09/2010
4.64
 23,530 4.45 4.64 4.44 11,730 0 0.4
13/09/2010
4.45
 95,070 4.68 4.68 4.45 50,000 0 1.6
10/09/2010
4.68
 23,240 4.78 4.82 4.68 19,550 0 0.7
09/09/2010
4.78
 31,220 4.56 4.78 4.56 3,000 20,000 -0.6
08/09/2010
4.56
 38,140 4.75 4.75 4.55 12,000 0 0.4
07/09/2010
4.75
 15,870 4.89 4.89 4.68 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
06/09/2010
4.89
 31,170 3.86 5.08 4.81 0 0 0
01/09/2010
3.86
 29,850 3.99 4.12 3.86 0 0 0
31/08/2010
3.99
 308,660 4.94 4.94 3.97 0 0 0
30/08/2010
4.94
 71,100 4.71 4.94 4.80 0 0 0
27/08/2010
4.71
 62,000 4.93 4.93 4.70 0 0 0
26/08/2010
4.93
 122,500 4.96 4.99 4.76 0 2,910 -0.1
25/08/2010
4.96
 20,820 5.21 5.21 4.96 0 410 -0.0
24/08/2010
5.21
 83,300 5.48 5.48 5.21 0 0 0
23/08/2010
5.48
 381,670 5.33 5.54 5.28 1,000 0 0.1
20/08/2010
5.33
 207,400 5.21 5.38 5.00 0 0 0
19/08/2010
5.21
 116,200 5.43 5.43 5.16 0 0 0
18/08/2010
5.43
 90,250 5.20 5.43 5.33 0 15,000 -0.8
17/08/2010
5.20
 211,840 4.96 5.20 4.89 52,300 0 2.5
16/08/2010
4.96
 132,450 5.21 5.33 4.96 0 0 0
13/08/2010
5.21
 93,960 5.02 5.21 5.01 400 0 0.0
12/08/2010
5.02
 55,590 4.79 5.02 5.02 0 0 0
11/08/2010
4.79
 111,590 4.58 4.79 4.61 0 500 -0.0
10/08/2010
4.58
 44,380 4.37 4.58 4.28 0 500 -0.0
09/08/2010
4.37
 16,170 4.23 4.37 4.26 0 0 0
06/08/2010
4.23
 5,900 4.39 4.43 4.18 0 0 0
05/08/2010
4.39
 60 4.28 4.39 4.39 0 0 0
04/08/2010
4.28
 13,380 4.19 4.28 4.07 0 1,000 -0.0
03/08/2010
4.19
 1,300 4.23 4.23 4.18 0 0 0
02/08/2010
4.23
 6,290 4.03 4.23 4.23 0 0 0
30/07/2010
4.03
 3,470 3.98 4.18 4.03 0 0 0
29/07/2010
3.98
 18,840 3.97 4.17 3.98 0 0 0
28/07/2010
3.97
 11,060 4.18 4.32 3.97 0 0 0
27/07/2010
4.18
 2,330 4.18 4.29 4.18 0 0 0
26/07/2010
4.18
 12,010 4.09 4.18 4.18 0 0 0
23/07/2010
4.09
 1,440 4.28 4.41 4.09 0 0 0
22/07/2010
4.28
 12,350 4.43 4.43 4.28 10,000 5,070 0.2
21/07/2010
4.43
 60 4.23 4.43 4.43 0 0 0
20/07/2010
4.23
 1,510 4.20 4.23 4.23 0 0 0
19/07/2010
4.20
 800 4.20 4.39 4.20 0 0 0
16/07/2010
4.20
 10,200 4.07 4.23 4.18 0 10,000 -0.4
15/07/2010
4.07
 530 4.13 4.31 4.03 0 0 0
14/07/2010
4.13
 570 4.12 4.30 4.13 0 0 0
13/07/2010
4.12
 1,020 4.28 4.39 4.12 0 0 0
12/07/2010
4.28
 20 4.49 4.58 4.28 0 0 0
09/07/2010
4.49
 1,060 4.55 4.55 4.39 510 0 0.0
08/07/2010
4.55
 34,960 4.49 4.55 4.54 1,000 5,260 -0.2
07/07/2010
4.49
 4,310 4.28 4.49 4.18 0 0 0
06/07/2010
4.28
 30 4.23 4.28 4.18 0 0 0
05/07/2010
4.23
 1,270 4.16 4.23 4.04 0 800 -0.0
02/07/2010
4.16
 14,880 4.32 4.32 4.13 0 8,270 -0.3
01/07/2010
4.32
 2,840 4.13 4.32 4.30 1,800 0 0.1
30/06/2010
4.13
 710 4.13 4.32 4.13 200 0 0.0
29/06/2010
4.13
 4,700 4.27 4.27 4.13 0 0 0
28/06/2010
4.27
 1,010 4.48 4.64 4.27 0 0 0
25/06/2010
4.48
 30 4.49 4.49 4.48 0 0 0
24/06/2010
4.49
 16,010 4.49 4.49 4.28 0 0 0
23/06/2010
4.49
 10,900 4.30 4.49 4.28 0 0 0
22/06/2010
4.30
 2,250 4.52 4.56 4.30 990 0 0.0
21/06/2010
4.52
 15,540 4.53 4.70 4.52 13,790 8,000 0.3
18/06/2010
4.53
 27,590 4.43 4.53 4.43 25,620 0 1.1
17/06/2010
4.43
 25,030 4.33 4.43 4.28 23,030 0 1.0
16/06/2010
4.33
 11,810 4.14 4.33 4.33 170 0 0.0
15/06/2010
4.14
 36,340 3.95 4.14 3.95 8,000 30,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |