Công ty Cổ phần Vĩnh Hoàn - Mã CK : VHC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 38.50 -0.60 (-1.53%) 39.50 39.50 38.40 78,530 3,058,070,000 0 0
16/01/2020 39.10 -0.60 (-1.51%) 39.70 39.70 38.60 81,090 3,163,350,000 0 0
16/01/2020 39.10 -0.60 (-1.51%) 39.70 39.70 38.60 81,090 3,163,350,000 0 0
15/01/2020 39.70 -0.30 (-0.75%) 39.50 40.20 39.00 79,180 3,117,330,000 0 0
14/01/2020 40.00 0.00 (0.00%) 39.75 40.30 39.00 155,550 6,207,420,000 0 0
13/01/2020 40.00 -0.70 (-1.71%) 41.00 41.00 39.70 82,480 3,307,600,000 0 0
10/01/2020 40.70 0.20 (0.49%) 40.50 41.00 40.10 82,840 3,360,000,000 0 0
09/01/2020 40.50 0.05 (0.12%) 41.40 41.80 40.40 56,580 2,313,300,000 0 0
08/01/2020 40.45 -0.15 (-0.36%) 40.60 41.70 40.20 268,520 11,028,410,000 0 0
07/01/2020 40.60 1.60 (4.10%) 39.00 40.80 39.00 238,070 9,568,800,000 0 0
06/01/2020 39.00 0.70 (1.82%) 38.50 39.10 37.95 128,300 4,935,400,000 0 0
03/01/2020 38.30 -0.60 (-1.54%) 38.90 39.20 38.25 112,260 4,328,020,000 0 0
02/01/2020 38.90 -0.75 (-1.89%) 38.60 39.60 38.60 29,770 1,160,590,000 0 0
30/12/2019 39.50 0.80 (2.06%) 40.00 40.00 38.80 62,990 2,504,680,000 0 0
27/12/2019 77.40 -1.50 (-1.90%) 78.00 79.00 77.40 133,570 10,428,270,000 92,580 7,227,720,600
26/12/2019 78.90 0.60 (0.76%) 78.50 79.40 78.50 72,400 5,710,730,000 0 0
25/12/2019 78.30 0.30 (0.38%) 77.70 78.80 77.70 108,170 8,466,990,000 50,000 3,913,500,000
24/12/2019 78.00 -0.90 (-1.14%) 79.20 79.50 76.50 134,230 10,422,070,000 0 0
23/12/2019 78.90 1.50 (1.93%) 78.20 79.80 77.00 33,600 2,631,150,000 0 0
20/12/2019 77.40 0.40 (0.51%) 77.00 77.90 77.00 25,090 1,941,350,000 0 0
19/12/2019 77.00 -0.40 (-0.51%) 78.00 78.00 76.00 58,520 4,519,370,000 0 0
19/12/2019 77.00 -0.40 (-0.51%) 78.00 78.00 76.00 58,520 4,519,370,000 0 0