Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/12/2022	4.52	136,900	4.54	4.69	4.52	0	0	-0.0
13/12/2022	4.54	166,600	4.54	4.54	4.27	0	0	-0.0
12/12/2022	4.54	199,200	4.69	4.90	4.52	0	0	-0.0
09/12/2022	4.69	155,500	4.66	4.69	4.44	0	0	-0.0
08/12/2022	4.66	128,800	4.51	4.71	4.36	0	0	-0.0
07/12/2022	4.51	221,400	4.84	4.84	4.51	0	0	-0.0
06/12/2022	4.84	290,100	5.20	5.20	4.84	0	1,600	-0.0
05/12/2022	5.20	289,600	5.11	5.28	4.99	0	7,002	-0.0
02/12/2022	5.11	206,800	5.13	5.24	4.86	0	0	0.0
01/12/2022	5.13	379,700	4.81	5.13	4.80	700	0	0.0
30/11/2022	4.81	241,600	4.66	4.90	4.61	0	0	0.0
29/11/2022	4.66	456,900	4.41	4.71	4.43	0	0	0.0
28/11/2022	4.41	475,400	4.13	4.41	4.28	0	0	0.0
25/11/2022	4.13	127,000	3.96	4.13	3.96	700	0	0.0
24/11/2022	3.96	159,200	3.87	3.97	3.68	0	0	0.0
23/11/2022	3.87	39,700	4.14	4.14	3.87	0	0	0.0
22/11/2022	4.14	541,100	3.96	4.23	3.86	3,800	0	0.0
21/11/2022	3.96	149,800	3.83	3.96	3.81	0	0	0.0
18/11/2022	3.83	217,000	3.71	3.94	3.58	200	0	0.0
17/11/2022	3.71	210,800	3.55	3.80	3.58	0	0	0.2
16/11/2022	3.55	363,300	3.33	3.55	3.10	50,000	0	0.2
15/11/2022	3.33	275,700	3.49	3.49	3.25	45,000	0	0.2
14/11/2022	3.49	217,800	3.61	3.64	3.36	0	0	0.0
11/11/2022	3.61	115,400	3.86	4.00	3.61	300	0	0.0
10/11/2022	3.86	138,800	4.15	4.15	3.86	30,000	0	0.1
09/11/2022	4.15	53,800	4.20	4.43	4.15	2,000	0	0.0
08/11/2022	4.20	96,200	4.24	4.24	3.96	0	0	0.0
07/11/2022	4.24	295,700	4.15	4.24	3.86	0	0	0.0
04/11/2022	4.15	253,300	4.40	4.40	4.10	0	0	0.0
03/11/2022	4.40	87,800	4.41	4.42	4.25	5,000	0	0.0
02/11/2022	4.41	92,400	4.43	4.51	4.34	3,000	0	0.0
01/11/2022	4.43	135,500	4.24	4.43	4.24	7,700	1,800	0.0
31/10/2022	4.24	135,100	4.48	4.59	4.24	0	4,800	-0.0
28/10/2022	4.48	216,400	4.48	4.79	4.48	0	3,600	-0.0
27/10/2022	4.48	191,100	4.33	4.52	4.33	0	4,200	-0.0
26/10/2022	4.33	221,600	4.33	4.51	4.05	0	4,400	-0.0
25/10/2022	4.33	180,700	4.65	4.69	4.33	0	3,700	-0.0
24/10/2022	4.65	209,500	5.00	5.02	4.65	0	4,000	-0.0
21/10/2022	5.00	110,200	5.37	5.49	5.00	9,500	7,600	0.0
20/10/2022	5.37	96,200	5.61	5.65	5.28	200	3,800	-0.0
19/10/2022	5.61	80,300	5.65	5.73	5.53	400	2,100	-0.0
18/10/2022	5.65	163,800	5.57	5.79	5.56	7,800	0	0.0
17/10/2022	5.57	148,700	5.65	5.65	5.27	2,400	2,400	0
14/10/2022	5.65	98,100	5.63	5.75	5.60	3,800	0	0.0
13/10/2022	5.63	85,200	5.75	5.75	5.47	1,000	4,800	-0.0
12/10/2022	5.75	191,800	5.51	5.75	5.37	8,900	5,800	0.0
11/10/2022	5.51	231,200	5.93	5.93	5.51	0	6,000	-0.0
10/10/2022	5.93	247,600	5.79	5.94	5.41	13,200	200	0.1
07/10/2022	5.79	609,400	6.23	6.23	5.79	16,900	1,600	0.1
06/10/2022	6.23	126,300	6.69	6.69	6.23	1,500	3,100	-0.0
05/10/2022	6.69	211,400	6.44	6.69	6.31	2,700	3,800	-0.0
04/10/2022	6.44	116,900	6.40	6.50	6.03	10,500	1,300	0.1
03/10/2022	6.40	445,200	6.88	6.89	6.40	400	2,000	-0.0
30/09/2022	6.88	196,500	6.60	6.88	6.19	24,400	0	0.2
29/09/2022	6.60	61,400	6.97	7.00	6.60	1,600	3,300	-0.0
28/09/2022	6.97	157,800	7.49	7.49	6.97	100	6,100	-0.0
27/09/2022	7.49	132,900	7.54	7.64	7.26	1,100	5,800	-0.0
26/09/2022	7.54	198,300	8.01	8.01	7.54	0	9,700	-0.1
23/09/2022	8.01	131,100	8.10	8.10	7.83	2,900	0	0.0
22/09/2022	8.10	146,200	7.98	8.10	7.68	1,400	300	0.0
21/09/2022	7.98	69,900	8.00	8.00	7.70	700	107	0.0
20/09/2022	8.00	168,400	7.82	8.00	7.56	800	4,310	-0.0
19/09/2022	7.82	152,100	8.01	8.19	7.64	0	12,100	-0.1
16/09/2022	8.01	173,300	7.91	8.01	7.63	700	2,800	-0.0
15/09/2022	7.91	73,800	8.10	8.20	7.91	300	3,500	-0.1
14/09/2022	8.10	184,700	8.00	8.19	7.77	0	11,800	-0.0
13/09/2022	8.00	98,300	8.01	8.20	7.87	0	1,300	-0.0
12/09/2022	8.01	86,200	8.01	8.07	7.91	1,500	570	-0.0
09/09/2022	8.01	98,900	8.01	8.01	7.82	600	1,200	-0.0
08/09/2022	8.01	147,200	8.00	8.10	7.73	3,700	2,900	0.0
07/09/2022	8.00	113,500	8.34	8.34	8.00	2,200	6,600	-0.0
06/09/2022	8.34	94,400	8.33	8.39	8.28	900	1,000	-0.0
05/09/2022	8.33	102,800	8.48	8.48	8.29	100	2,100	-0.0
31/08/2022	8.48	163,100	8.22	8.48	8.01	6,600	3,900	0.0
30/08/2022	8.22	182,600	8.03	8.29	8.03	0	5,800	-0.1
29/08/2022	8.03	290,400	8.57	8.57	8.03	1,500	9,600	-0.1
26/08/2022	8.57	156,500	8.67	8.68	8.43	3,500	2,200	0.0
25/08/2022	8.67	362,600	8.57	8.71	8.53	9,200	800	0.1
24/08/2022	8.57	238,100	8.37	8.57	8.33	1,700	4,200	-0.0
23/08/2022	8.37	240,800	7.82	8.37	7.74	17,100	0	0.2
22/08/2022	7.82	542,800	8.34	8.34	7.82	3,400	5,900	-0.0
19/08/2022	8.34	143,800	8.53	8.56	8.34	0	10,100	-0.1
18/08/2022	8.53	158,500	8.47	8.61	8.39	1,900	16,100	-0.1
17/08/2022	8.47	573,700	8.47	8.85	8.47	3,100	9,200	-0.1
16/08/2022	8.47	125,200	8.48	8.51	8.39	100	500	-0.0
15/08/2022	8.48	173,500	8.44	8.65	8.35	800	3,800	-0.0
12/08/2022	8.44	550,300	8.56	8.56	8.29	10,600	3,000	0.1
11/08/2022	8.56	504,700	8.73	8.78	8.20	0	6,100	-0.1
10/08/2022	8.73	296,300	8.75	8.76	8.57	9,700	3,500	0.1
09/08/2022	8.75	382,900	8.76	8.86	8.57	1,900	5,800	-0.0
08/08/2022	8.76	540,500	8.55	8.89	8.56	400	12,500	-0.1
05/08/2022	8.55	242,900	8.57	8.57	8.41	17,100	3,600	0.1
04/08/2022	8.57	637,700	8.24	8.76	8.24	4,800	14,100	-0.1
03/08/2022	8.24	565,300	8.35	8.39	8.17	9,900	3,000	0.1
02/08/2022	8.35	602,800	8.39	8.57	8.22	2,400	20,400	-0.2
01/08/2022	8.39	631,700	8.53	8.56	8.31	0	60,200	-0.5
29/07/2022: Cổ tức tiền mặt tỉ lệ: 7%
29/07/2022	8.53	355,700	8.58	8.76	8.48	6,700	45,100	-0.3
28/07/2022	8.58	1,104,100	8.02	8.58	8.01	19,900	800	0.2
27/07/2022	8.02	270,700	7.87	8.08	7.71	52,400	700	0.5
26/07/2022	7.87	330,900	8.04	8.14	7.87	14,200	23,600	-0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.34	-9.74%	449,900	600	0	3.05 3.53 3.20
2 tháng (2026-06-01)	-0.64	-16.89%	768,100	4,500	0	3.05 3.79 3.20
3 tháng (2026-05-04)	-0.79	-20.05%	2,466,200	4,600	0	3.05 4.18 3.20
6 tháng (2026-01-30)	-1.25	-28.41%	5,765,000	-22,800	-0.1	3.05 4.40 3.20
12 tháng (2025-08-04)	-2.68	-45.97%	18,849,600	-20,000	-0.1	3.05 6.14 3.20
24 tháng (2024-08-08)	-5.24	-62.44%	66,319,000	-220,386	-2.0	3.05 9.07 3.20
36 tháng (2023-08-14)	-6.70	-68.01%	155,458,500	-747,586	-6.5	3.05 10.41 3.20
60 tháng (2021-08-24)	-1.13	-26.32%	472,067,000	-10,971,475	-91.3	3.05 16.93 3.20

CTCP Vạn Phát Hưng (vph)

THỐNG KÊ GIAO DỊCH