CTCP Vĩnh Hoàn (vhc)

71.20
0
(0%)
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
(2024-08-20) 		-1 -1.39% 10,524,200 -415,695 -27.5
68.80
74.40
71.20
2 tháng
(2024-07-22) 		-1.30 -1.79% 19,576,700 -257,615 -16.9
67
74.40
71.20
3 tháng
(2024-06-21) 		-2.60 -3.52% 36,701,900 -912,968 -64.2
67
74.80
71.20
6 tháng
(2024-03-25) 		-4.30 -5.70% 102,477,600 -6,032,167 -460.7
67
79.30
71.20
12 tháng
(2023-09-25) 		8.15 12.92% 207,490,800 -2,811,464 -222.9
50.93
79.30
71.20
24 tháng
(2022-09-30) 		4.35 6.51% 360,696,000 2,725,673 151.3
43.17
79.30
71.20
36 tháng
(2021-10-05) 		29.42 70.41% 673,379,400 10,590,498 763.6
41.78
90.15
71.20
60 tháng
(2019-10-16) 		41.93 143.25% 1,123,987,570 -8,540,192 50.6
14.96
90.15
71.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
2.75
 10,900 2.89 2.89 2.75 0 0 0
30/06/2009
2.89
 18,760 3.03 3.03 2.89 0 0 0
29/06/2009
3.03
 1,300 2.94 3.05 3.00 0 0 0
26/06/2009
2.94
 7,000 2.80 2.94 2.90 1,500 0 0
25/06/2009
2.80
 6,460 2.93 3.07 2.80 0 0 0
24/06/2009
2.93
 2,850 2.79 2.93 2.93 0 0 0
23/06/2009
2.79
 28,260 2.94 2.94 2.79 0 300 0
22/06/2009
2.94
 8,850 3.09 3.09 2.94 0 0 0
19/06/2009
3.09
 22,800 3.25 3.34 3.09 0 18,050 0
18/06/2009
3.25
 5,910 3.11 3.26 3.25 0 0 0
17/06/2009
3.11
 126,740 2.97 3.11 2.82 63,400 0 0
16/06/2009
2.97
 3,550 3.12 3.12 2.97 0 0 0
15/06/2009
3.12
 12,700 3.28 3.28 3.12 0 0 0
12/06/2009
3.28
 87,300 3.45 3.50 3.28 0 0 0
11/06/2009
3.45
 98,430 3.57 3.57 3.41 0 0 0
10/06/2009
3.57
 38,910 3.75 3.75 3.57 30,000 0 0
09/06/2009
3.75
 177,820 3.58 3.75 3.74 50,550 20,000 0
08/06/2009
3.58
 122,780 3.41 3.58 3.58 0 25,000 0
05/06/2009
3.41
 109,020 3.25 3.41 3.27 0 25,000 0
04/06/2009
3.25
 78,840 3.10 3.25 3.10 0 16,790 0
03/06/2009
3.10
 4,630 3.15 3.22 3.10 0 0 0
02/06/2009
3.15
 59,020 3.01 3.15 3.10 35,000 0 0
01/06/2009
3.01
 38,110 3.14 3.28 2.99 10,000 0 0
29/05/2009
3.14
 9,400 3.14 3.24 3.14 0 0 0
28/05/2009
3.14
 21,860 3.00 3.14 3.00 0 0 0
27/05/2009
3.00
 3,450 3.00 3.00 2.95 0 500 0
26/05/2009
3.00
 10,110 3.11 3.25 2.97 0 0 0
25/05/2009
3.11
 12,530 2.97 3.11 3.10 0 0 0
22/05/2009
2.97
 9,820 3.12 3.12 2.97 0 1,820 0
21/05/2009
3.12
 8,380 3.12 3.25 2.97 200 0 0
20/05/2009
3.12
 25,290 3.28 3.28 3.12 1,500 0 0
19/05/2009
3.28
 47,410 3.44 3.45 3.28 20,000 5,970 0
18/05/2009
3.44
 27,050 3.28 3.44 3.40 0 18,210 0
15/05/2009
3.28
 12,540 3.13 3.28 3.28 0 0 0
14/05/2009
3.13
 10,150 2.99 3.13 3.13 0 0 0
13/05/2009
2.99
 169,360 2.85 2.99 2.95 137,360 100,000 0
12/05/2009
2.85
 51,310 2.71 2.85 2.61 48,890 310 0
11/05/2009
2.71
 66,320 2.59 2.71 2.54 41,550 0 0
08/05/2009
2.59
 6,470 2.69 2.74 2.59 0 0 0
07/05/2009
2.69
 36,070 2.57 2.69 2.68 18,860 0 0
06/05/2009
2.57
 62,120 2.57 2.69 2.54 0 0 0
05/05/2009
2.57
 24,800 2.45 2.57 2.57 0 0 0
04/05/2009
2.45
 35,820 2.34 2.45 2.44 0 0 0
29/04/2009
2.34
 20,760 2.27 2.38 2.15 14,920 0 0
28/04/2009
2.27
 280 2.16 2.27 2.26 0 0 0
27/04/2009
2.16
 2,100 2.06 2.16 2.07 0 0 0
24/04/2009
2.06
 14,340 2.16 2.16 2.06 9,260 0 0
23/04/2009
2.16
 560 2.16 2.16 2.16 0 0 0
22/04/2009
2.16
 4,360 2.15 2.18 2.10 0 0 0
21/04/2009
2.15
 4,030 2.27 2.27 2.15 0 0 0
20/04/2009
2.27
 900 2.38 2.38 2.27 0 0 0
17/04/2009
2.38
 6,290 2.27 2.38 2.15 2,740 40 0
16/04/2009
2.27
 20,370 2.37 2.37 2.26 20,000 0 0
15/04/2009
2.37
 150 2.37 2.39 2.37 0 0 0
14/04/2009
2.37
 3,330 2.37 2.43 2.34 0 0 0
13/04/2009
2.37
 109,310 2.26 2.37 2.26 65,190 0 0
10/04/2009
2.26
 3,130 2.15 2.26 2.18 0 0 0
09/04/2009
2.15
 38,590 2.13 2.15 2.13 38,390 0 0
08/04/2009
2.13
 67,000 2.25 2.25 2.13 55,000 0 0
07/04/2009
2.25
 11,340 2.24 2.34 2.25 0 0 0
03/04/2009
2.24
 56,910 2.13 2.24 2.22 49,610 0 0
02/04/2009
2.13
 33,960 2.07 2.13 2.07 30,010 0 0
01/04/2009
2.07
 120 2.17 2.24 2.07 0 0 0
31/03/2009
2.17
 910 2.13 2.18 2.05 0 0 0
30/03/2009
2.13
 7,020 2.14 2.14 2.13 7,000 0 0
27/03/2009
2.14
 32,000 2.13 2.18 2.14 25,100 0 0
26/03/2009
2.13
 50,600 2.13 2.18 2.13 30,800 0 0
25/03/2009
2.13
 7,440 2.18 2.18 2.13 5,000 0 0
24/03/2009
2.18
 460 2.08 2.18 2.03 0 0 0
23/03/2009
2.08
 15,000 2.13 2.13 2.03 14,000 0 0
20/03/2009
2.13
 1,200 2.13 2.13 2.13 0 0 0
19/03/2009
2.13
 30,600 2.06 2.16 2.13 20,000 0 0
18/03/2009
2.06
 50,620 1.97 2.06 2.02 46,740 0 0
17/03/2009
1.97
 2,310 1.88 1.97 1.97 0 0 0
16/03/2009
1.88
 20 1.95 1.95 1.88 0 0 0
13/03/2009
1.95
 10 2.02 2.02 1.95 0 0 0
12/03/2009
2.02
 550 2.12 2.18 2.02 0 0 0
11/03/2009
2.12
 860 2.24 2.32 2.12 0 0 0
10/03/2009
2.24
 11,100 2.13 2.24 2.17 0 0 0
09/03/2009
2.13
 15,000 2.03 2.13 2.03 0 0 0
06/03/2009
2.03
 10 2.01 2.03 2.03 0 0 0
05/03/2009
2.01
 11,350 1.92 2.01 2.01 0 0 0
04/03/2009
1.92
 180 1.84 1.92 1.92 0 0 0
03/03/2009
1.84
 240 1.76 1.84 1.84 0 0 0
02/03/2009
1.76
 40 1.84 1.93 1.76 0 0 0
27/02/2009
1.84
 380 1.83 1.92 1.84 0 0 0
26/02/2009
1.83
 21,900 1.83 1.83 1.74 18,740 19,740 0
25/02/2009
1.83
 10 1.81 1.83 1.83 0 0 0
24/02/2009
1.81
 1,150 1.73 1.81 1.78 0 0 0
23/02/2009
1.73
 3,200 1.79 1.79 1.73 0 0 0
20/02/2009
1.79
 10 1.85 1.85 1.79 0 0 0
19/02/2009
1.85
 1,520 1.89 1.98 1.85 0 0 0
18/02/2009
1.89
 310 1.98 1.98 1.89 0 0 0
17/02/2009
1.98
 1,060 2.08 2.08 1.98 0 0 0
16/02/2009
2.08
 50 2.06 2.08 2.08 0 0 0
13/02/2009
2.06
 13,000 1.99 2.07 2.06 0 0 0
12/02/2009
1.99
 430 1.98 2.07 1.99 0 0 0
11/02/2009
1.98
 0 1.98 1.98 1.98 0 0 0
10/02/2009
1.98
 630 2.08 2.13 1.98 0 0 0
09/02/2009
2.08
 90 2.08 2.16 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |