Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	60.60	562,000	60.50	60.70	59.50	98,300	75,600	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
10/03/2026	57	1,690,800	56.50	57	55.20	75,600	248,000	-9.5
09/03/2026	55.10	1,680,900	55.10	55.50	55.10	75,600	248,000	-9.5
06/03/2026	59.20	1,534,700	59.80	60.70	57.80	550,200	236,600	18.8
05/03/2026	60.70	2,286,200	62.20	62.60	59.30	43,700	708,100	-40.5
04/03/2026	62	2,546,100	62.40	62.60	59.90	749,600	466,100	17.3
03/03/2026	62.80	2,089,100	65	65.30	62.80	300,200	226,900	4.3
02/03/2026	64.20	2,742,900	60.40	65.30	59.80	320,000	232,300	6.0
27/02/2026	61.50	1,207,400	62.50	62.50	61.40	77,500	37,500	2.4
26/02/2026	62.60	908,400	63.10	63.10	61.80	118,800	160,600	-2.6
25/02/2026	62.70	1,064,700	61.90	63.80	61.90	57,000	220,500	-10.3
24/02/2026	61.70	1,374,500	61.70	62.30	60.90	195,400	388,700	-11.8
23/02/2026	61.90	1,468,700	62.90	62.90	61	29,700	371,400	-21.1
13/02/2026	60.10	976,600	60.10	60.40	59.70	38,600	112,300	-4.4
12/02/2026	60.10	906,200	60	60.60	59.60	230,200	276,700	-2.8
11/02/2026	60	939,600	60	60.50	59.30	31,000	345,300	-18.8
10/02/2026	60	1,752,000	60	60.50	58.20	99,900	475,300	-22.2
09/02/2026	60	1,393,900	60.50	60.60	58.60	766,000	406,900	22.0
06/02/2026	60	2,640,600	61.60	62.90	60	766,000	406,900	22.0
05/02/2026	63.50	4,180,400	68.80	68.80	63.50	336,700	798,100	-30.2
04/02/2026	68.20	2,290,000	68.20	69.80	68	443,500	124,300	21.9
03/02/2026	68.20	2,583,900	69.30	69.90	67.70	320,000	232,300	6.0
02/02/2026	69.20	5,180,500	64.30	69.20	64.10	520,100	266,500	16.2
30/01/2026	64.70	1,548,000	64.70	65.60	64.30	135,100	195,600	-4.0
29/01/2026	65	4,208,700	61	65	60.80	699,400	156,500	34.6
28/01/2026	61	1,287,000	59.60	61.50	58.80	277,700	112,400	9.9
27/01/2026	58.50	679,400	59.90	60	58.50	77,000	89,800	-0.8
26/01/2026	60	962,400	58.60	60.20	58.50	277,300	27,000	14.8
23/01/2026	59	1,244,700	61.20	62.20	59	128,000	76,700	3.0
22/01/2026	60.80	1,305,800	62	63.60	60.20	177,500	107,500	4.2
21/01/2026	62	2,053,800	62.40	62.80	60	644,900	64,200	35.5
20/01/2026	63	1,639,700	63.20	63.80	62.40	704,500	234,100	29.6
19/01/2026	63	2,654,600	60.50	63.20	60.50	361,300	171,300	11.8
16/01/2026	60.10	1,246,200	59.80	60.70	59.30	279,400	116,800	9.7
15/01/2026	59.50	1,033,000	60.90	60.90	58	180,200	72,000	6.4
14/01/2026	60.20	3,101,200	59.20	60.80	59.10	394,400	103,700	17.5
13/01/2026	58.60	1,850,500	56.90	58.70	56.90	185,100	119,600	3.8
12/01/2026	56.80	764,400	57.10	57.30	56.20	37,600	21,900	0.9
09/01/2026	57.10	609,200	57.60	58	56.90	168,400	3,800	9.5
08/01/2026	57.10	1,043,400	57.40	58.20	56.70	132,100	11,800	6.9
07/01/2026	57	811,500	55.90	57.20	55.60	113,500	27,400	4.8
06/01/2026	55.70	358,700	55.40	56.50	55.30	12,900	300	0.7
05/01/2026	55.50	478,400	56.30	56.30	55.10	22,700	1,200	1.2
31/12/2025	56.10	682,200	56.60	56.80	56	400	33,900	-1.9
30/12/2025	56.60	1,118,400	55.40	56.60	55	44,200	5,100	2.2
29/12/2025	54.40	240,200	53.70	54.40	53.70	48,000	3,700	2.4
26/12/2025	53.70	624,200	53.10	54	52.90	52,400	13,000	2.1
25/12/2025	53	503,300	53.60	54.50	53	12,500	161,700	-8.0
24/12/2025	53.60	623,800	54.10	54.70	53.60	0	105,900	-5.7
23/12/2025	54.30	562,300	55.30	55.50	54	37,600	5,000	1.8
22/12/2025	55	285,600	54.80	55.80	54.70	0	6,400	-0.4
19/12/2025	54.50	322,100	54.60	55	54.10	13,300	75,100	-3.4
18/12/2025	54.50	351,100	54.70	54.80	54	82,800	50,100	1.8
17/12/2025	54.40	328,200	55.50	55.50	54.40	12,200	50,000	-2.1
16/12/2025	55	1,169,700	54.30	55.70	52.90	3,400	359,700	-19.3
15/12/2025	54.80	567,800	55.20	55.40	54.60	300	152,500	-8.3
12/12/2025	55	799,200	55.40	56.30	55	215,200	7,500	11.5
11/12/2025	55.60	330,500	55.60	55.90	55.40	0	7,900	-0.4
10/12/2025	55.60	397,900	55.40	55.90	55.20	5,000	1,900	0.2
09/12/2025	55.20	921,400	56.20	56.50	55	4,400	20,100	-0.9
08/12/2025	56.10	695,700	57.10	57.10	56.10	9,500	5,700	0.2
05/12/2025	56.80	760,500	57.70	57.80	56.80	1,100	36,000	-2.0
04/12/2025	57.60	689,700	57.60	57.90	57	9,800	84,100	-4.3
03/12/2025	57.50	473,800	57	57.50	56.80	32,200	10,900	1.2
02/12/2025	57	863,700	57.50	57.50	56.70	5,600	1,200	0.3
01/12/2025	57.50	482,100	57.30	57.70	56.80	20,000	26,900	-0.4
28/11/2025	57.60	1,214,700	57.70	57.90	56.60	45,400	46,700	-0.1
27/11/2025	57.80	535,000	58.50	59	57.80	0	24,900	-1.5
26/11/2025	58.50	620,400	57.80	58.50	57.30	15,100	50,200	-2.0
25/11/2025	57.50	865,000	58.50	58.50	57	40,000	110,100	-4.1
24/11/2025	58.40	648,700	58.50	58.50	57.70	10,300	69,500	-3.4
21/11/2025	58.40	1,397,900	57.10	58.60	56.60	204,400	168,700	2.0
20/11/2025	57.60	1,421,900	58.60	58.60	57.20	38,300	80,100	-2.5
19/11/2025	58.30	2,337,300	60.70	60.70	58	337,400	228,000	6.4
18/11/2025	60.70	4,256,400	59	61	58.80	275,400	400,100	-7.7
17/11/2025	58.70	1,222,100	59.20	59.60	58	65,700	160,000	-5.5
14/11/2025	58.60	1,005,400	58.90	59.90	58.30	190,300	137,500	3.0
13/11/2025	58.80	2,038,200	57.40	59.20	57.30	367,200	58,000	18.2
12/11/2025	57.20	628,900	57.20	57.40	56.70	48,800	30,200	1.1
11/11/2025	56.80	635,900	56.30	57.10	55.90	6,000	11,900	-0.3
10/11/2025	56	929,800	55.90	57	55.50	222,800	52,000	9.6
07/11/2025	56	1,558,100	57.70	57.90	55.60	245,700	222,100	1.3
06/11/2025	57.70	903,700	59.30	59.30	57.70	2,500	44,900	-2.5
05/11/2025	58.70	2,430,200	58	60.20	57.60	136,200	112,000	1.3
04/11/2025	58.20	2,085,000	57.20	58.50	55.20	561,100	56,400	28.3
03/11/2025	57.20	1,354,000	58.60	59.50	57.20	57,200	157,800	-5.9
31/10/2025	59	2,295,300	57.80	59.80	57.80	174,600	21,900	9.0
30/10/2025	57.60	1,067,400	58.40	59.10	57.50	63,800	73,800	-0.6
29/10/2025	58.30	2,622,000	57.10	58.90	56.70	632,200	220,800	23.9
28/10/2025	56.20	562,200	56	56.20	54.60	7,500	144,000	-7.5
27/10/2025	55.30	1,072,200	56.60	56.60	55.30	65,900	58,100	0.4
24/10/2025	54.30	528,200	54.70	55.20	53.90	14,100	76,000	-3.4
23/10/2025	54.70	450,400	55.60	55.60	54.50	13,700	57,800	-2.4
22/10/2025	55.60	859,700	54.70	55.60	53.90	322,200	65,600	14.0
21/10/2025	54	1,033,400	52.60	54	52.10	422,700	83,300	18.0
20/10/2025	51.90	1,466,900	54.80	55.20	50.70	142,000	112,500	1.3
17/10/2025	54.40	618,400	54.30	55	54.20	1,300	77,600	-4.2

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 (2026-02-23)	-1.30	-2.10%	24,109,000	-529,100	-31.0	55.10 64.20 60.60
2 tháng (2026-01-15)	1.10	1.85%	66,816,000	2,096,700	133.4	55.10 69.20 60.60
3 tháng (2025-12-16)	5.60	10.18%	82,644,400	2,310,900	148.2	53 69.20 60.60
6 tháng (2025-09-17)	-1.44	-2.32%	163,101,900	-747,800	-24.5	51.90 69.20 60.60
12 tháng (2025-03-21)	-3.95	-6.13%	355,374,100	-9,463,403	-486.5	42.28 69.20 60.60
24 tháng (2024-03-26)	-11.39	-15.83%	546,505,100	-24,661,427	-1,581.2	42.28 74.53 60.60
36 tháng (2023-04-03)	18.81	45.02%	747,219,100	-21,336,744	-1,358.4	41.56 74.53 60.60
60 tháng (2021-04-12)	32.89	118.68%	1,334,255,800	-8,286,122	-346.5	25.67 84.73 60.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH