CTCP Vĩnh Hoàn (vhc)

74
-1
(-1.33%)
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% 14,691,100 -1,203,607 -86.0
69.70
75
74
2 tháng
(2024-09-13) 		4.10 5.87% 23,363,300 -2,135,287 -151.7
68.80
75
74
3 tháng
(2024-08-14) 		3.60 5.11% 33,901,000 -2,438,382 -171.3
68.80
75
74
6 tháng
(2024-05-16) 		-0.90 -1.20% 94,669,000 -6,216,730 -456.5
67
77.50
74
12 tháng
(2023-11-20) 		17.42 30.78% 195,689,600 -6,401,651 -476.5
53.35
79.30
74
24 tháng
(2022-11-23) 		20.57 38.49% 363,206,100 -3,586,005 -312.1
43.17
79.30
74
36 tháng
(2021-11-29) 		27.48 59.08% 638,301,700 2,846,411 270.4
43.17
90.15
74
60 tháng
(2019-12-09) 		44.80 153.45% 1,141,695,960 -11,044,109 -130.3
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)
11/06/2010
3.93
 14,320 4.05 4.05 3.93 0 10,000 -0.4
10/06/2010
4.05
 23,010 4.11 4.11 3.91 0 20,000 -0.8
09/06/2010
4.11
 10 4.02 4.11 4.11 0 0 0
08/06/2010
4.02
 1,130 4.02 4.11 3.92 0 0 0
07/06/2010
4.02
 7,870 4.07 4.07 3.97 0 0 0
04/06/2010
4.07
 810 4.07 4.11 4.02 0 0 0
03/06/2010
4.07
 910 4.07 4.07 3.97 0 0 0
02/06/2010
4.07
 470 4.14 4.16 4.02 0 0 0
01/06/2010
4.14
 770 4.02 4.14 4.01 0 0 0
31/05/2010
4.02
 3,000 4.11 4.20 4.02 600 0 0.0
28/05/2010
4.11
 2,780 3.95 4.11 4.03 0 0 0
27/05/2010
3.95
 16,770 3.97 3.98 3.95 0 15,600 -0.6
26/05/2010
3.97
 27,150 3.97 3.97 3.95 20,000 25,000 -0.2
25/05/2010
3.97
 18,320 3.99 3.99 3.80 0 7,780 -0.3
24/05/2010
3.99
 2,950 3.82 3.99 3.71 0 100 -0.0
21/05/2010
3.82
 36,470 4.02 4.02 3.82 0 10,000 -0.4
20/05/2010
4.02
 18,720 4.07 4.07 3.92 0 0 0
19/05/2010
4.07
 11,170 4.04 4.12 3.86 0 0 0
18/05/2010
4.04
 20,400 4.07 4.07 3.93 0 760 -0.0
17/05/2010
4.07
 8,000 4.28 4.28 4.07 0 0 0
14/05/2010
4.28
 3,700 4.33 4.33 4.28 0 0 0
13/05/2010
4.33
 10,180 4.40 4.41 4.33 0 0 0
12/05/2010
4.40
 5,550 4.62 4.62 4.40 0 0 0
11/05/2010
4.62
 5,370 4.64 4.64 4.49 0 0 0
10/05/2010
4.64
 7,810 4.64 4.64 4.54 0 0 0
07/05/2010
4.64
 9,360 4.80 4.80 4.62 0 0 0
06/05/2010
4.80
 26,020 4.80 4.80 4.80 15,000 20,000 -0.2
05/05/2010
4.80
 26,300 4.80 4.80 4.62 18,330 0 0.8
04/05/2010
4.80
 73,910 4.74 4.87 4.75 20,000 20,950 -0.0
29/04/2010
4.74
 16,770 4.77 4.77 4.69 11,660 0 0.5
28/04/2010
4.77
 53,900 4.86 4.86 4.70 8,000 0 0.4
27/04/2010
4.86
 13,170 4.75 4.92 4.82 0 0 0
26/04/2010
4.75
 64,780 4.71 4.77 4.71 6,980 18,430 -0.5
22/04/2010
4.71
 22,910 4.74 4.83 4.71 3,720 0 0.2
21/04/2010
4.74
 84,510 4.62 4.75 4.62 34,500 0 1.5
20/04/2010
4.62
 10,420 4.60 4.65 4.60 4,000 0 0.2
19/04/2010
4.60
 5,450 4.60 4.62 4.60 4,000 1,000 0.1
16/04/2010
4.60
 6,590 4.62 4.63 4.60 2,260 0 0.1
15/04/2010
4.62
 8,580 4.62 4.70 4.62 1,740 0 0.1
14/04/2010
4.62
 21,240 4.68 4.68 4.62 18,660 0 0.8
13/04/2010
4.68
 16,600 4.70 4.75 4.66 1,000 0 0.0
12/04/2010
4.70
 8,220 4.61 4.75 4.70 0 0 0
09/04/2010
4.61
 36,460 4.62 4.65 4.60 12,290 0 0.5
08/04/2010
4.62
 6,900 4.60 4.62 4.60 0 0 0
07/04/2010
4.60
 8,420 4.60 4.65 4.60 0 0 0
06/04/2010
4.60
 6,700 4.51 4.65 4.60 4,000 0 0.2
05/04/2010
4.51
 10,110 4.50 4.70 4.50 500 0 0.0
02/04/2010
4.50
 2,770 4.54 4.64 4.50 0 0 0
01/04/2010
4.54
 1,750 4.54 4.60 4.54 0 0 0
31/03/2010
4.54
 9,230 4.60 4.65 4.54 1,210 0 0.1
30/03/2010
4.60
 7,560 4.69 4.69 4.60 0 0 0
29/03/2010
4.69
 5,220 4.50 4.70 4.69 0 0 0
26/03/2010
4.50
 6,840 4.60 4.60 4.50 0 0 0
25/03/2010
4.60
 34,510 4.66 4.79 4.60 20,000 0 0.9
24/03/2010
4.66
 5,260 4.70 4.70 4.66 0 0 0
23/03/2010
4.70
 3,530 4.70 4.70 4.60 0 0 0
22/03/2010
4.70
 6,110 4.70 4.79 4.69 0 0 0
19/03/2010
4.70
 17,820 4.70 4.70 4.65 5,910 0 0.3
18/03/2010
4.70
 26,160 4.65 4.86 4.70 6,770 0 0.3
17/03/2010
4.65
 30,700 4.80 4.86 4.65 10,000 0 0.5
16/03/2010
4.80
 61,230 4.83 5.00 4.80 4,760 0 0.2
15/03/2010
4.83
 54,920 4.60 4.83 4.68 0 0 0
12/03/2010
4.60
 9,500 4.60 4.60 4.60 0 0 0
11/03/2010
4.60
 6,540 4.58 4.76 4.60 0 0 0
10/03/2010
4.58
 10,590 4.73 4.80 4.58 0 0 0
09/03/2010
4.73
 6,790 4.70 4.79 4.70 0 0 0
08/03/2010
4.70
 7,100 4.65 4.80 4.70 0 0 0
05/03/2010
4.65
 17,560 4.80 4.80 4.61 0 0 0
04/03/2010
4.80
 9,810 4.86 4.86 4.76 0 0 0
03/03/2010
4.86
 0 4.86 4.86 4.86 0 0 0
02/03/2010
4.86
 1,120 4.70 4.91 4.86 0 0 0
01/03/2010
4.70
 14,300 4.80 4.82 4.70 0 0 0
26/02/2010
4.80
 11,500 4.91 4.91 4.80 0 0 0
25/02/2010
4.91
 500 5.01 5.01 4.91 0 0 0
24/02/2010
5.01
 20 4.78 5.01 5.01 0 0 0
23/02/2010
4.78
 400 5.03 5.03 4.78 0 0 0
22/02/2010
5.03
 100 5.02 5.03 5.03 0 0 0
12/02/2010
5.02
 610 5.17 5.17 4.97 0 0 0
11/02/2010
5.17
 1,050 5.11 5.17 5.17 0 0 0
10/02/2010
5.11
 11,200 4.91 5.12 5.11 0 0 0
09/02/2010
4.91
 20 5.12 5.12 4.91 0 0 0
08/02/2010
5.12
 7,420 5.01 5.12 4.80 0 0 0
05/02/2010
5.01
 3,090 5.07 5.07 4.86 0 0 0
04/02/2010
5.07
 2,890 5.01 5.07 5.01 0 0 0
03/02/2010
5.01
 16,000 4.95 5.19 5.01 15,000 0 0.7
02/02/2010
4.95
 10,410 4.91 5.11 4.80 0 0 0
01/02/2010
4.91
 1,100 5.11 5.15 4.91 0 0 0
29/01/2010
5.11
 2,650 5.16 5.16 5.11 650 0 0.0
28/01/2010
5.16
 1,250 5.21 5.21 5.16 150 0 0.0
27/01/2010
5.21
 2,000 5.21 5.21 5.21 0 0 0
26/01/2010
5.21
 3,420 5.21 5.21 5.21 0 0 0
25/01/2010
5.21
 1,110 5.13 5.21 5.21 0 0 0
22/01/2010
5.13
 8,690 5.12 5.13 4.91 800 0 0.0
21/01/2010
5.12
 40,230 5.14 5.14 5.01 0 0 0
20/01/2010
5.14
 14,020 5.15 5.20 4.91 0 0 0
19/01/2010
5.15
 28,860 5.16 5.16 5.10 0 0 0
18/01/2010
5.16
 50,210 5.20 5.22 5.12 15,000 0 0.7
15/01/2010
5.20
 1,520 5.21 5.22 5.17 0 0 0
14/01/2010
5.21
 7,100 5.22 5.22 5.07 0 0 0
13/01/2010
5.22
 16,610 5.43 5.43 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |