Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2019	31.11	92,550	31.21	31.48	31.08	4,120	200	0.4
13/02/2019	31.21	132,860	31.15	31.42	30.81	19,530	290	1.8
12/02/2019	31.15	111,830	31.28	31.68	31.08	6,900	6,450	0.0
11/02/2019	31.28	65,970	31.28	31.38	30.88	1,620	1,250	0.0
01/02/2019	31.28	124,690	30.78	31.52	30.54	82,960	0	7.7
31/01/2019	30.78	185,000	30.88	30.88	30.21	61,880	500	5.6
30/01/2019	30.88	122,370	31.21	31.42	30.78	56,040	18,280	3.5
29/01/2019	31.21	232,500	30.27	31.28	29.67	63,510	0	5.8
28/01/2019	30.27	714,710	32.32	32.89	30.27	19,100	87,110	-6.4
25/01/2019	32.32	202,160	33.33	33.33	32.15	14,380	81,930	-6.6
24/01/2019	33.33	233,230	32.89	33.73	32.82	1,100	53,260	-5.2
23/01/2019	32.89	88,290	32.99	33.19	32.62	450	15,000	-1.4
22/01/2019	32.99	304,100	32.22	33.46	32.62	550	44,820	-4.4
21/01/2019	32.22	164,060	31.48	32.56	31.21	240	720	-0.0
18/01/2019	31.48	141,510	31.21	31.62	31.21	20,300	16,780	0.3
17/01/2019	31.21	78,040	31.48	31.72	31.18	1,350	5,220	-0.4
16/01/2019	31.48	129,120	31.68	31.88	31.38	19,470	30	1.8
15/01/2019	31.68	133,580	31.38	31.85	31.08	27,960	6,250	2.0
14/01/2019	31.38	209,110	30.54	31.38	30.51	840	12,000	-1.0
11/01/2019	30.54	164,300	29.54	30.58	29.54	0	1,000	-0.1
10/01/2019	29.54	88,970	29.50	30.07	29.20	21,000	3,200	1.6
09/01/2019	29.50	79,990	29.00	29.50	29.03	300	3,030	-0.2
08/01/2019	29.00	68,350	29.67	29.67	28.86	1,440	180	0.1
07/01/2019	29.67	121,960	29.54	30.14	29.20	1,000	0	0.1
04/01/2019	29.54	154,970	29.54	29.87	28.80	5,210	20,540	-1.4
03/01/2019	29.54	229,740	29.67	29.70	28.50	500	0	0.0
02/01/2019	29.67	239,100	31.88	31.88	29.67	0	58,090	-5.3
28/12/2018	31.88	382,200	31.38	31.88	31.11	281,800	18,000	24.9
27/12/2018	31.38	199,870	30.78	31.38	30.78	83,750	1,500	7.7
26/12/2018	30.78	124,240	30.44	30.81	29.94	80,000	200	7.3
25/12/2018	30.44	250,900	30.71	30.71	29.07	72,720	3,690	6.2
24/12/2018	30.71	188,880	30.17	31.18	30.17	45,480	8,500	3.4
21/12/2018	30.17	161,440	30.21	30.71	29.40	155,000	125,390	2.7
20/12/2018	30.21	378,980	28.83	30.51	28.80	62,870	125,650	-5.5
19/12/2018	28.83	618,650	30.61	30.88	28.53	90,510	324,040	-20.3
18/12/2018	30.61	738,190	32.22	32.22	29.97	72,100	312,260	-21.9
17/12/2018	32.22	435,350	33.90	33.90	32.22	1,220	165,990	-16.1
14/12/2018	33.90	142,780	34.57	34.77	33.90	16,030	71,530	-5.7
13/12/2018	34.57	279,910	34.07	34.77	34.07	4,370	165,200	-16.6
12/12/2018	34.07	428,020	33.46	34.91	33.56	81,000	303,430	-22.6
11/12/2018	33.46	154,600	33.46	33.93	33.46	120	89,400	-8.9
10/12/2018	33.46	96,430	33.90	34.17	33.40	106,600	131,220	-2.5
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018	33.90	195,270	33.23	34.00	33.40	37,320	74,540	-3.7
06/12/2018	33.23	140,150	33.56	33.56	33.13	12,880	51,810	-3.9
05/12/2018	33.56	177,240	34.02	34.02	33.39	10,010	100,270	-9.2
04/12/2018	34.02	359,830	32.57	34.02	32.31	60,080	236,530	-17.8
03/12/2018	32.57	516,390	33.56	34.18	32.41	130,190	228,020	-9.8
30/11/2018	33.56	394,640	34.74	34.74	33.23	93,660	73,830	2.1
29/11/2018	34.74	158,100	35.00	35.27	34.68	28,880	21,480	0.8
28/11/2018	35.00	112,530	34.58	35.07	34.41	20,060	11,290	0.9
27/11/2018	34.58	298,700	35.27	35.76	33.98	55,430	20,020	3.8
26/11/2018	35.27	313,170	36.95	37.01	35.27	30,500	84,390	-5.9
23/11/2018	36.95	248,310	36.06	37.34	35.69	21,660	1,020	2.3
22/11/2018	36.06	143,900	35.43	36.12	35.53	0	35,000	-3.8
21/11/2018	35.43	194,270	35.27	35.43	34.91	117,450	120,930	-0.4
20/11/2018	35.27	173,100	35.50	36.12	34.91	83,630	40,370	4.7
19/11/2018	35.50	111,740	35.83	36.16	35.30	34,880	20,000	1.6
16/11/2018	35.83	291,630	34.38	35.86	34.54	107,110	115,000	-0.8
15/11/2018	34.38	216,230	34.02	34.54	33.42	52,500	320	5.4
14/11/2018	34.02	340,470	34.58	34.87	33.29	137,940	135,010	0.3
13/11/2018	34.58	403,630	34.21	35.20	33.56	31,610	181,380	-15.9
12/11/2018	34.21	286,930	33.06	34.21	32.57	103,920	65,880	3.7
09/11/2018	33.06	241,290	33.89	34.58	32.73	73,510	20,310	5.3
08/11/2018	33.89	236,090	33.00	33.89	33.06	45,100	55,650	-1.1
07/11/2018	33.00	506,550	32.57	33.42	32.24	96,050	34,000	6.1
06/11/2018	32.57	390,290	31.91	32.90	32.24	184,200	21,360	16.2
05/11/2018	31.91	305,780	31.19	32.64	30.92	190,570	100,000	7.7
02/11/2018	31.19	359,930	29.94	31.29	29.94	62,730	170,360	-10.1
01/11/2018	29.94	226,100	30.92	31.22	29.90	600	98,320	-9.0
31/10/2018	30.92	310,530	29.61	31.29	30.07	1,205,410	1,581,610	-34.0
30/10/2018	29.61	271,000	30.86	31.09	29.58	900	86,950	-7.9
29/10/2018	30.86	201,180	30.69	31.42	30.60	2,500	61,380	-5.5
26/10/2018	30.69	222,000	31.75	32.54	30.50	0	69,950	-6.6
25/10/2018	31.75	394,760	32.57	32.57	30.60	18,110	115,420	-9.2
24/10/2018	32.57	213,500	33.23	33.56	31.58	100	65,680	-6.5
23/10/2018	33.23	495,200	33.00	34.54	32.90	35,200	315,980	-28.5
22/10/2018	33.00	465,490	30.86	33.00	30.86	55,720	124,550	-7.1
19/10/2018	30.86	283,210	29.51	30.86	28.95	120,200	3,490	10.6
18/10/2018	29.51	67,240	29.54	30.23	29.08	24,640	0	2.2
17/10/2018	29.54	112,100	29.61	30.50	29.48	16,160	8,680	0.7
16/10/2018	29.61	100,660	28.95	29.67	28.52	100	43,300	-3.9
15/10/2018	28.95	151,580	29.18	29.21	28.29	70,000	76,270	-0.6
12/10/2018	29.18	354,460	28.62	29.61	27.67	109,200	276,140	-14.5
11/10/2018	28.62	523,010	30.76	30.76	28.62	215,460	171,270	3.8
10/10/2018	30.76	86,820	30.40	31.02	30.40	5,350	30,610	-2.4
09/10/2018	30.40	77,940	30.30	30.60	30.00	3,430	19,000	-1.4
08/10/2018	30.30	190,100	30.30	30.76	29.71	30,000	120,660	-8.3
05/10/2018	30.30	161,710	31.42	31.42	30.30	0	20,760	-2.0
04/10/2018	31.42	116,920	31.06	31.75	30.92	74,790	103,400	-2.7
03/10/2018	31.06	66,970	30.60	31.09	30.27	500	33,200	-3.1
02/10/2018	30.60	127,210	30.27	30.60	29.67	10,240	94,430	-7.7
01/10/2018	30.27	376,900	31.29	31.29	29.94	99,060	121,280	-2.0
28/09/2018	31.29	305,460	31.91	32.44	31.25	127,310	81,320	4.4
27/09/2018	31.91	165,950	31.75	32.24	31.58	110,430	93,600	1.6
26/09/2018	31.75	364,580	31.58	32.34	31.58	47,000	100,750	-5.2
25/09/2018	31.58	172,550	30.33	31.85	30.30	43,000	26,540	1.6
24/09/2018	30.33	148,290	30.76	31.25	30.27	71,710	53,010	1.7
21/09/2018	30.76	207,860	30.60	31.71	29.28	37,430	49,940	-1.2
20/09/2018	30.60	116,680	29.61	30.66	29.28	500	35,380	-3.2
19/09/2018	29.61	64,050	29.61	29.71	29.02	100	14,150	-1.3

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	2.30	3.90%	18,926,100	-1,963,518	0	57.40 62.70 61.20
2 tháng (2026-03-02)	-3	-4.67%	44,506,600	-2,326,518	35.1	55.10 64.20 61.20
3 tháng (2026-02-02)	-8	-11.56%	73,374,000	-2,919,418	1.5	55.10 69.20 61.20
6 tháng (2025-11-03)	4	6.99%	144,136,600	410,282	203.7	53 69.20 61.20
12 tháng (2025-05-06)	11.24	22.49%	348,618,800	-8,088,088	-253.3	49.87 69.20 61.20
24 tháng (2024-05-13)	-9.01	-12.83%	549,144,600	-25,812,645	-1,448.4	42.28 72.84 61.20
36 tháng (2023-05-17)	17.29	39.37%	758,220,400	-23,459,942	-1,315.2	42.28 74.53 61.20
60 tháng (2021-05-27)	32.63	114.19%	1,334,937,600	-8,008,280	-218.7	26.56 84.73 61.20

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH