Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/09/2018	29.61	139,180	29.61	29.74	28.79	48,960	84,620	-3.2
17/09/2018	29.61	273,120	28.29	29.94	28.98	19,890	110,930	-8.2
14/09/2018	28.29	175,290	27.93	28.95	27.63	122,350	148,540	-2.2
13/09/2018	27.93	69,530	27.93	28.36	27.63	19,000	18,400	0.0
12/09/2018	27.93	285,360	26.58	28.00	26.65	98,770	136,650	-3.2
11/09/2018	26.58	65,780	26.88	26.94	26.58	23,000	27,550	-0.4
10/09/2018	26.88	53,010	26.75	27.14	26.45	17,960	13,180	0.4
07/09/2018	26.75	118,960	26.98	27.50	26.09	39,350	25,000	1.2
06/09/2018	26.98	104,560	26.09	27.11	26.32	30,430	21,350	0.7
05/09/2018	26.09	108,720	25.99	27.01	26.02	70,100	61,330	0.7
04/09/2018	25.99	109,240	25.33	26.32	24.74	7,930	6,880	0.1
31/08/2018	25.33	307,280	25.33	25.83	25.00	86,260	190,410	-8.1
30/08/2018	25.33	188,680	24.02	25.33	23.85	61,390	26,480	2.6
29/08/2018	24.02	47,900	23.56	24.02	23.42	0	24,060	-1.7
28/08/2018	23.56	66,620	23.92	23.92	23.52	800	24,070	-1.7
27/08/2018	23.92	67,410	24.18	24.18	23.56	40	200	-0.0
24/08/2018	24.18	52,690	24.51	24.51	23.69	0	23,060	-1.7
23/08/2018	24.51	76,190	24.05	24.51	23.56	31,200	27,500	0.3
22/08/2018	24.05	131,460	25.17	25.17	24.05	1,310	61,300	-4.5
21/08/2018	25.17	36,590	24.94	25.30	24.67	3,800	0	0.3
20/08/2018	24.94	64,840	24.21	24.94	24.18	12,210	0	0.9
17/08/2018	24.21	113,260	24.11	25.00	24.11	22,800	9,300	1.0
16/08/2018	24.11	100,380	23.69	24.44	23.42	42,280	1,700	3.0
15/08/2018	23.69	107,580	23.26	24.48	23.26	31,950	2,800	2.1
14/08/2018	23.26	111,520	23.26	23.56	22.86	250	0	0.0
13/08/2018	23.26	64,220	22.73	23.49	22.70	0	33,200	-2.3
10/08/2018	22.73	101,580	22.70	22.90	22.21	0	400	-0.0
09/08/2018	22.70	193,360	23.85	24.28	22.70	2,400	101,810	-7.3
08/08/2018	23.85	109,830	24.51	24.51	23.85	0	16,310	-1.2
07/08/2018	24.51	148,430	24.87	25.50	24.34	4,000	44,170	-3.0
06/08/2018	24.87	143,320	24.34	25.66	24.87	0	12,180	-0.9

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 (2026-02-23)	-0.90	-1.45%	25,925,700	-171,700	-9.4	55.10 64.20 59.60
2 tháng (2026-01-19)	-2	-3.17%	66,353,500	2,183,300	138.9	55.10 69.20 59.60
3 tháng (2025-12-18)	6.50	11.93%	82,963,200	3,062,400	191.1	53 69.20 59.60
6 tháng (2025-09-19)	0.70	1.16%	160,356,100	-986,000	-41.1	51.90 69.20 59.60
12 tháng (2025-03-24)	-3.55	-5.51%	356,849,100	-9,106,003	-464.9	42.28 69.20 59.60
24 tháng (2024-03-28)	-13.53	-18.16%	547,258,400	-24,170,927	-1,549.4	42.28 74.53 59.60
36 tháng (2023-04-03)	19.21	45.98%	749,035,800	-20,979,344	-1,336.8	41.56 74.53 59.60
60 tháng (2021-04-13)	33.43	121.27%	1,333,913,500	-6,977,022	-288.1	25.67 84.73 59.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH