Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	9.84	1,111,200	9.97	10.11	9.80	12,400	36,900	-0.3
01/12/2021	9.97	1,148,700	10.06	10.15	9.80	4,000	2,200	0.0
30/11/2021	10.06	1,553,200	10.06	10.41	9.97	4,500	11,300	-0.1
29/11/2021	10.06	1,738,400	9.76	10.15	9.45	49,900	33,300	0.0
26/11/2021	9.76	1,842,400	10.06	10.32	9.62	2,100	95,600	-1.1
25/11/2021	10.06	1,046,000	9.62	10.06	9.54	16,700	0	0.2
24/11/2021	9.62	1,012,100	9.36	9.80	9.49	41,400	4,900	0.4
23/11/2021	9.36	2,445,000	9.45	9.58	8.84	65,100	9,100	0.6
22/11/2021	9.45	2,799,600	10.15	10.85	9.45	51,600	31,600	0.2
19/11/2021	10.15	2,988,800	9.80	10.46	9.32	8,100	50,500	-0.5
18/11/2021	9.80	1,767,200	9.19	9.80	9.01	9,100	17,600	-0.1
17/11/2021	9.19	1,597,200	9.32	9.49	8.75	47,800	6,500	0.4
16/11/2021	9.32	2,290,200	8.75	9.36	8.74	16,000	81,300	-0.7
15/11/2021	8.75	2,573,600	8.20	8.75	8.31	45,500	44,700	0.0
12/11/2021	8.20	1,395,900	8.21	8.27	8.01	11,800	0	0.1
11/11/2021	8.21	2,021,300	7.85	8.31	7.96	5,700	35,800	-0.3
10/11/2021	7.85	1,359,800	7.44	7.87	7.45	71,000	0	0.6
09/11/2021	7.44	1,420,100	7.63	7.79	7.37	0	62,400	-0.5
08/11/2021	7.63	1,157,100	7.54	7.83	7.54	0	2,100	-0.0
05/11/2021	7.54	1,018,500	7.51	7.61	7.26	4,700	39,500	-0.3
04/11/2021	7.51	1,493,100	7.62	7.70	7.17	27,500	1,800	0
03/11/2021	7.62	2,805,000	8.19	8.52	7.62	6,000	15,000	-0.1
02/11/2021	8.19	3,048,900	7.67	8.19	7.67	7,700	6,500	0.0
01/11/2021	7.67	2,854,900	7.17	7.67	7.17	92,000	4,900	0.7
29/10/2021	7.17	2,013,400	7.26	7.28	7.09	900	9,800	-0.1
28/10/2021	7.26	1,095,800	7.35	7.48	7.26	0	67,700	-0.6
27/10/2021	7.35	1,350,900	7.22	7.43	7.17	16,600	3,300	0.1
26/10/2021	7.22	1,145,800	7.25	7.30	7.11	6,800	11,200	-0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/10/2021	7.25	1,752,600	7.25	7.59	7.23	19,800	74,600	-0.5
22/10/2021	7.25	2,096,000	7.10	7.34	6.98	44,200	10,200	0.3
21/10/2021	7.10	1,764,300	7.32	7.32	7.02	19,200	24,300	-0.0
20/10/2021	7.32	2,910,800	7.59	7.87	7.17	43,800	26,000	0.2
19/10/2021	7.59	3,494,300	7.11	7.61	6.86	47,200	48,000	-0.0
18/10/2021	7.11	3,008,700	6.80	7.14	6.82	24,100	36,100	-0.1
15/10/2021	6.80	2,036,200	6.43	6.81	6.63	0	200	-0.0
14/10/2021	6.43	1,084,700	6.20	6.53	6.08	0	100	-0.0
13/10/2021	6.20	1,435,200	5.92	6.28	6.12	300	4,800	-0.0
12/10/2021	5.92	745,100	5.71	5.92	5.71	7,100	200	0.0
11/10/2021	5.71	817,900	5.54	5.75	5.39	0	700	0
08/10/2021	5.54	350,400	5.46	5.67	5.48	0	0	0
07/10/2021	5.46	557,900	5.25	5.53	5.25	200	0	0.0
06/10/2021	5.25	1,344,900	5.62	5.62	5.23	800	222,300	-1.4
05/10/2021	5.62	287,700	5.51	5.67	5.51	0	0	0
04/10/2021	5.51	2,643,000	5.92	5.92	5.51	100	100	0
01/10/2021	5.92	1,087,700	6.04	6.14	5.87	97,790	97,790	0
30/09/2021	6.04	877,200	6.20	6.20	6.04	100	0	0.0
29/09/2021	6.20	706,800	6.06	6.36	5.87	0	0	0
28/09/2021	6.06	855,800	6.06	6.11	5.65	1,000	0	0.0
27/09/2021	6.06	3,161,300	6.51	6.51	6.06	0	0	0
24/09/2021	6.51	1,635,600	7.00	7.00	6.51	0	0	0
23/09/2021	7.00	1,116,500	6.54	7.00	7.00	0	95,000	-0.8
22/09/2021	6.54	9,009,000	6.12	6.54	6.08	1,300	7,712,100	-61.7
21/09/2021	6.12	1,758,500	6.33	6.33	5.89	100	800,800	-5.9
20/09/2021	6.33	2,108,600	6.08	6.50	5.96	0	1,317,700	-10.3
17/09/2021	6.08	818,600	6.26	6.26	5.96	200	202,000	-1.5
16/09/2021	6.26	1,286,100	6.36	6.36	6.01	100	0	0.0
15/09/2021	6.36	2,233,600	6.45	6.90	6.36	13,600	57,100	-0.4
14/09/2021	6.45	634,900	6.04	6.45	6.20	3,000	30,000	-0.2
13/09/2021	6.04	3,208,100	5.65	6.04	5.71	0	44,600	-0.3
10/09/2021	5.65	486,600	5.28	5.65	5.65	0	39,400	-0.3
09/09/2021	5.28	471,500	4.94	5.28	5.28	0	17,900	-0.1
08/09/2021	4.94	845,400	4.62	4.94	4.73	0	54,700	-0.3
07/09/2021	4.62	210,200	4.75	4.81	4.59	0	0	0
06/09/2021	4.75	441,800	4.63	4.80	4.61	0	0	0
01/09/2021	4.63	286,000	4.44	4.63	4.41	0	0	0
31/08/2021	4.44	97,000	4.37	4.45	4.36	0	0	0
30/08/2021	4.37	86,100	4.34	4.44	4.35	0	0	0
27/08/2021	4.34	82,400	4.36	4.37	4.27	0	0	0
26/08/2021	4.36	29,800	4.32	4.48	4.29	0	0	0
25/08/2021	4.32	83,000	4.28	4.32	4.24	500	200	0.0
24/08/2021	4.28	170,500	4.29	4.32	4.24	0	1,100	-0.0
23/08/2021	4.29	111,600	4.42	4.45	4.29	0	6,000	-0.0
20/08/2021	4.42	242,300	4.70	4.71	4.41	0	0	0
19/08/2021	4.70	178,900	4.69	4.81	4.69	0	100	-0.0
18/08/2021	4.69	293,700	4.57	4.72	4.53	0	0	0
17/08/2021	4.57	228,500	4.42	4.72	4.41	100	3,000	-0.0
16/08/2021	4.42	270,400	4.37	4.44	4.25	0	0	0
13/08/2021	4.37	55,900	4.41	4.41	4.31	0	0	0
12/08/2021	4.41	228,800	4.35	4.43	4.31	0	0	0
11/08/2021	4.35	71,100	4.39	4.49	4.33	0	0	0
10/08/2021	4.39	133,700	4.47	4.47	4.25	100	2,200	-0.0
09/08/2021	4.47	69,300	4.36	4.47	4.28	0	0	0
06/08/2021	4.36	147,200	4.40	4.40	4.28	0	6,000	-0.0
05/08/2021	4.40	207,200	4.24	4.40	4.24	0	0	0
04/08/2021	4.24	57,800	4.25	4.31	4.17	1,800	0	0.0
03/08/2021	4.25	21,700	4.19	4.37	4.19	900	0	0.0
02/08/2021	4.19	292,700	4.14	4.31	4.16	0	0	0
30/07/2021	4.14	81,200	4.14	4.18	4.12	100	0	0.0
29/07/2021	4.14	19,900	4.19	4.21	4.12	1,000	0	0.0
28/07/2021	4.19	15,400	4.19	4.20	4.12	0	0	0
27/07/2021	4.19	96,100	4.08	4.24	4.08	100	0	0.0
26/07/2021	4.08	45,400	4.08	4.09	4.01	12,000	0	0.1
23/07/2021	4.08	62,700	4.08	4.10	4.01	0	0	0
22/07/2021	4.08	44,400	4.03	4.14	4.00	0	0	0
21/07/2021	4.03	20,700	4.03	4.08	4.03	0	0	0
20/07/2021	4.03	24,500	3.92	4.08	3.92	300	0	0.0
19/07/2021	3.92	53,000	4.12	4.12	3.92	400	0	0.0
16/07/2021	4.12	73,200	4.19	4.30	4.11	0	0	0
15/07/2021	4.19	53,800	4.15	4.19	4.10	0	0	0
14/07/2021	4.15	126,500	4.19	4.23	4.06	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.15	-2.94%	1,220,900	-1,300	-0.0	4.85 5.10 4.85
2 tháng (2025-10-06)	-0.51	-9.34%	3,414,000	-800	-0.0	4.69 5.46 4.85
3 tháng (2025-09-08)	-0.50	-9.17%	4,980,700	-38,200	-0.2	4.69 5.58 4.85
6 tháng (2025-06-09)	-0.31	-5.89%	23,461,400	81,900	0.2	4.69 6.14 4.85
12 tháng (2024-12-10)	-2.39	-32.56%	40,454,200	-176,686	-1.6	4.69 7.36 4.85
24 tháng (2023-12-18)	-2.78	-35.93%	106,112,400	-362,786	-3.3	4.69 9.07 4.85
36 tháng (2022-12-21)	1.02	25.99%	191,892,100	-443,086	-3.5	3.57 10.41 4.85
60 tháng (2020-12-31)	0.77	18.49%	499,136,970	-10,839,275	-90.5	3.33 16.93 4.85

CTCP Vạn Phát Hưng (vph)

THỐNG KÊ GIAO DỊCH