Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	52.60	248,700	54.50	54.70	52.60	10,900	68,800	0
30/07/2026	54.10	146,000	53.50	54.80	53.10	37,800	2,100	0
29/07/2026	53.40	39,200	54.20	54.20	53.40	5,700	7,100	0
28/07/2026	53.80	89,900	52.60	54	52.60	24,700	19,700	0
27/07/2026	53.20	209,600	53.60	54.50	53.20	14,400	53,800	0
24/07/2026	53.90	135,900	54	54.50	53.80	9,200	16,600	0
23/07/2026	53.90	246,800	53.50	54	52.40	26,900	24,300	0
22/07/2026	53.10	327,000	53.30	55.80	53	40,200	40,600	0
21/07/2026	54.50	325,900	55.50	56.50	54.30	5,200	77,700	0
20/07/2026	55.50	346,200	56.30	57.10	55.30	13,800	25,300	0
17/07/2026	57.20	181,100	56.80	57.40	56.80	15,000	21,300	0
16/07/2026	56.70	221,900	56.50	57	56	21,300	34,700	0
15/07/2026	56.80	203,000	57.40	57.50	56.80	25,800	17,200	0
14/07/2026	57.40	171,800	57	57.50	56.40	31,800	7,020	0
13/07/2026	57	429,700	56.70	57.70	56.40	15,900	13,600	0
10/07/2026	57.50	152,400	57.90	58.40	57.50	13,000	7,800	0
09/07/2026	57.70	277,300	58.20	58.50	57.50	46,100	182,500	0
08/07/2026	58.90	142,300	57.80	59.80	57.70	31,200	21,400	0
07/07/2026	57.80	172,100	58	58.30	57.60	27,500	7,700	0
06/07/2026	57.60	318,800	59.50	60	56.20	76,300	56,300	0
03/07/2026	59.30	182,100	59.70	60.40	59.30	25,000	10,500	0
02/07/2026	60	114,800	59.90	60.50	59.90	22,400	11,600	0
01/07/2026	60	147,200	59.50	60	59.50	24,400	45,800	0
30/06/2026	59.50	126,900	59.80	60.40	59.50	6,500	19,100	0
29/06/2026	60	218,500	60	60.20	59.40	20,600	47,400	0
26/06/2026	60.10	145,700	60.90	61.10	60	3,600	45,500	0
25/06/2026	61.10	921,200	58.40	61.10	58.40	74,100	50,500	0
24/06/2026	58.40	452,700	58.50	58.80	57.80	62,500	365,600	0
23/06/2026	58.50	382,000	57.90	58.90	57.90	31,000	293,980	0
22/06/2026	58.50	117,300	57.30	58.50	57.30	13,300	401	0
19/06/2026	57.50	217,200	57.90	58.10	57.50	16,000	149,100	0
18/06/2026	57.90	111,400	58.60	58.60	57.60	7,500	7,800	0
17/06/2026	58.50	222,000	58.80	58.80	58.20	10,600	26,800	0
16/06/2026	58.50	116,700	58.20	58.90	57.50	13,200	6,700	0
15/06/2026	58.40	124,300	57.40	58.40	57.40	17,201	400	0
12/06/2026	57.10	145,100	57.20	57.70	57	10,700	6,400	0
11/06/2026	57	145,100	56.90	57.20	56.50	900	3,600	0
10/06/2026	57	323,400	56.50	57.10	56.50	8,254	235,000	0
09/06/2026	57.10	147,400	55.60	57.20	55.60	15,700	43,100	0
08/06/2026	55.40	680,800	57.50	57.50	55.40	26,800	153,300	0
05/06/2026	57.50	246,300	57.70	57.80	57.50	8,000	166,100	0
04/06/2026	57.80	107,800	58	58.20	57.50	1,100	35,200	0
03/06/2026	58	130,000	57.70	58.30	57.70	4,400	4,300	0
02/06/2026	57.80	235,300	58.10	58.40	57.80	0	25,900	0
01/06/2026	58.30	100,600	59	59	58.30	3,100	18,520	0
29/05/2026	58.70	89,100	58.80	59.10	58.50	14,900	10,956	0
28/05/2026	58.80	94,100	58.50	59.20	58.50	4,100	700	0
27/05/2026	58.30	403,400	60.10	60.10	58	37,800	275,120	0
26/05/2026	59.50	356,800	60.50	60.50	59.50	6,300	236,600	0
25/05/2026	60	321,800	59.10	60.20	59.10	500	22,900	0
22/05/2026	59	158,700	58.90	59.20	58.90	500	1,000	0
21/05/2026	58.80	218,500	59.30	59.30	58.30	47,800	77,240	0
20/05/2026	58.20	553,200	59	59.50	57.30	28,900	163,100	0
19/05/2026	58.60	447,200	59	59.20	58.50	22,000	209,940	0
18/05/2026	59	472,800	60	60	59	500	400	0
15/05/2026	60	1,026,300	61.20	61.30	60	200	305,800	0
14/05/2026	61.20	865,600	61.10	61.80	60.90	38,000	138,300	0
13/05/2026	61.20	685,700	61.20	61.90	60.60	2,700	45,400	0
12/05/2026	61.30	760,800	61	61.50	60.50	5,600	40,700	0
11/05/2026	61	1,238,900	61.20	62.30	60.50	25,007	74,900	0
08/05/2026	60.50	1,348,400	60.90	62.40	60	44,900	17,200	0
07/05/2026	60.50	1,436,000	61.70	62.50	60.50	29,300	71,860	0
06/05/2026	61.40	2,243,200	62.40	62.70	61.10	76,200	239,900	0
05/05/2026	62.40	1,536,000	62.30	62.40	60.70	48,900	270,600	0
04/05/2026	61.70	1,678,300	61.20	62.80	61.20	13,300	94,400	0
29/04/2026	61.20	1,133,000	61.50	62.50	60.60	139,900	73,924	0
28/04/2026	62	1,603,200	62.60	62.60	59.50	71,900	579,876	0
24/04/2026	62.40	980,800	62	62.70	61.80	30,700	57,900	0
23/04/2026	62	1,735,200	62.30	62.80	61.90	34,410	74,400	0
22/04/2026	62.20	822,900	62.20	62.70	62.10	0	233,100	0
21/04/2026	62.30	997,400	62.80	62.90	62.10	1,600	252,400	0
20/04/2026	62.70	1,518,100	61.50	62.80	60.80	40,300	40,752	0
17/04/2026	61.30	440,900	61.70	61.90	61.10	51,500	143,900	0
16/04/2026	61.70	700,100	61.30	61.80	61	242,300	115,300	0
15/04/2026	61	590,200	61.50	61.50	60.80	40,800	173,600	0
14/04/2026	61	656,200	60.50	61.40	60.40	4,600	88,500	0
13/04/2026	60.50	527,200	60.60	60.90	60	18,200	68,800	0
10/04/2026	61.20	881,100	61	61.90	60.20	72,100	29,896	0
09/04/2026	60.20	1,133,600	59.50	61	59.50	114,800	104,500	0
08/04/2026	59.20	956,400	59.50	59.60	58.70	65,480	279,120	0
07/04/2026	58.70	899,500	57.20	58.70	56.60	15,800	138,900	0
06/04/2026	57.40	644,000	57.10	57.40	56.20	28,400	138,800	0
03/04/2026	57.40	444,700	58.60	58.60	57.40	56,960	104,600	0
02/04/2026	58.60	828,100	58.50	58.60	57.30	35,400	179,400	0
01/04/2026	58.90	452,700	59.40	59.60	58.80	3,200	127,000	0
31/03/2026	59	608,200	58.90	59.30	58.60	100	227,000	0
30/03/2026	59.30	439,600	57.80	59.30	57.50	21,900	117,500	0
27/03/2026	58.80	670,700	58.30	59.30	58.30	78,100	464,000	0
26/03/2026	59.30	511,200	58.40	59.30	57.80	4,700	183,400	0
25/03/2026	58.50	332,200	57.90	58.50	57.70	400	50,700	0
24/03/2026	57.40	349,400	56.80	57.50	56.20	7,800	87,200	0
23/03/2026	55.90	715,500	57	58.30	55.70	171,700	65,000	0
20/03/2026	57.50	761,600	58.60	59.80	57.50	87,000	110,600	-1.4
19/03/2026	58.70	779,300	59	59	57.80	19,100	78,400	-3.6
18/03/2026	59.60	510,800	60.60	60.90	59.40	370,700	269,300	6.1
17/03/2026	61	1,254,700	60.70	61	60.10	98,300	75,600	1.4
16/03/2026	60.60	562,000	60.50	60.70	59.50	491,300	156,600	20.2
13/03/2026	60.60	1,651,900	59	61.20	58.80	491,300	156,600	20.2
12/03/2026	58.70	696,200	57.70	59.20	57.70	99,000	16,500	4.8
11/03/2026	59	1,166,500	57.20	59.40	57.10	177,000	171,900	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-5.90	-9.83%	4,581,000	-151,020	0	52.60 60 52.60
2 tháng (2026-06-01)	-4.20	-7.20%	9,998,700	-1,500,666	0	52.60 61.10 52.60
3 tháng (2026-05-04)	-7.60	-12.32%	25,933,500	-3,350,275	0	52.60 62.40 52.60
6 tháng (2026-02-02)	-15.10	-21.82%	98,326,700	-6,242,493	1.5	52.60 69.20 52.60
12 tháng (2025-08-05)	-1.95	-3.48%	272,544,200	-3,227,163	204.2	51.90 69.20 52.60
24 tháng (2024-08-12)	-11.03	-16.94%	509,141,100	-25,358,416	-1,162.5	42.28 71.61 52.60
36 tháng (2023-08-16)	-2.12	-3.77%	731,989,400	-29,682,717	-1,513.5	42.28 74.53 52.60
60 tháng (2021-08-26)	21.29	64.89%	1,234,880,600	-12,942,755	-290.3	32.81 84.73 52.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH