Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2025	54.30	429,300	54.20	55	54.20	3,800	71,900	-3.7
15/10/2025	54.20	1,082,000	55.20	55.40	54.20	69,700	118,600	-2.7
14/10/2025	55.10	1,153,200	56.60	56.80	55.10	36,100	37,600	-0.1
13/10/2025	56.50	946,200	56	56.70	55.90	43,200	65,000	-1.2
10/10/2025	56.50	2,239,300	55.30	57.40	55.20	799,100	341,700	25.6
09/10/2025	55.20	586,700	55.20	55.70	55	0	0	0
08/10/2025	55.20	1,767,300	55	55.80	54.70	85,700	998,400	-50.4
07/10/2025	54.60	806,100	55.60	55.60	54.50	14,200	253,800	-13.2
06/10/2025	55.60	1,116,700	55.40	55.60	55.10	3,100	740,000	-40.8
03/10/2025	55.10	1,254,200	54.10	55.60	53.70	12,500	319,200	-16.8
02/10/2025	54	1,025,300	55.20	55.20	54	11,000	215,600	-11.2
01/10/2025	55.10	1,636,900	55.80	55.80	54.60	38,700	597,600	-30.9
30/09/2025	55.70	1,533,400	55.50	56.50	55.20	151,900	516,100	-20.3
29/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2025	55.50	1,764,900	58	58.20	55.50	62,700	392,900	-18.7
26/09/2025	57.50	1,002,000	57.79	57.89	57.21	6,400	360,300	-21.1
25/09/2025	57.79	2,107,700	58.47	58.56	57.31	119,800	756,100	-38.2
24/09/2025	58.47	2,551,700	58.66	58.76	57.11	194,600	711,700	-31.1
23/09/2025	58.85	878,400	58.56	59.72	58.18	33,600	149,300	-7.1
22/09/2025	58.37	2,779,800	60.30	60.69	56.53	232,900	166,300	3.9
19/09/2025	60.30	1,586,900	61.37	61.75	60.21	99,100	326,000	-14.2
18/09/2025	61.37	2,234,900	62.14	62.72	60.40	372,000	104,400	17.0
17/09/2025	62.04	2,327,600	63.49	63.78	61.95	503,700	175,700	21.2
16/09/2025	63.49	3,266,900	62.43	64.07	61.85	1,125,400	275,800	55.4
15/09/2025	62.14	4,817,000	58.66	62.14	58.47	879,500	71,800	50.2
12/09/2025	58.08	2,517,000	58.37	59.34	57.79	434,800	29,300	24.5
11/09/2025	57.69	2,374,000	56.15	57.89	55.95	368,500	304,500	3.6
10/09/2025	56.05	964,500	56.34	56.92	56.05	269,600	138,000	7.7
09/09/2025	56.34	1,172,800	56.44	56.44	55.18	212,900	123,700	5.1
08/09/2025	56.15	2,043,100	56.53	57.60	56.05	368,500	20,500	20.5
05/09/2025	56.24	1,625,500	56.63	57.79	56.15	100,900	13,600	5.1
04/09/2025	56.24	1,551,900	56.24	56.73	55.66	124,800	52,800	4.2
03/09/2025	55.66	652,200	55.28	55.86	54.99	49,200	12,100	2.1
29/08/2025	54.99	641,300	55.86	55.95	54.89	50,800	22,400	1.6
28/08/2025	55.57	761,000	54.89	56.15	54.31	14,230	14,000	0
27/08/2025	54.31	1,085,200	55.18	55.57	54.31	13,100	141,600	-7.3
26/08/2025	55.37	1,204,600	53.25	55.37	53.25	25,100	20,800	0.2
25/08/2025	53.15	1,166,400	54.31	55.08	53.15	20,500	398,900	-21.2
22/08/2025	53.83	1,405,900	54.50	55.37	53.34	8,700	27,400	-1.0
21/08/2025	54.50	1,749,100	55.86	55.86	53.92	87,600	48,300	2.2
20/08/2025	55.18	1,851,800	56.44	57.11	54.60	279,000	283,400	-0.5
19/08/2025	56.24	1,700,900	56.15	57.11	55.66	120,200	98,400	1.2
18/08/2025	56.05	1,847,700	57.11	57.50	55.86	59,000	486,800	-25.1
15/08/2025	57.02	2,723,800	59.34	59.34	56.34	179,400	284,600	-6.5
14/08/2025	59.24	1,495,100	60.88	60.88	58.66	3,700	204,800	-12.5
13/08/2025	60.21	5,124,600	57.98	60.50	57.11	693,600	297,100	24.0
12/08/2025	57.60	1,919,100	56.92	57.79	56.92	264,100	78,900	11.0
11/08/2025	56.82	1,413,700	57.02	57.11	56.15	156,500	289,000	-7.8
08/08/2025	56.53	2,301,200	58.47	58.47	55.95	56,800	193,600	-8.1
07/08/2025	57.60	1,785,400	58.76	58.85	57.31	36,000	101,000	-3.9
06/08/2025	58.08	3,897,200	56.24	58.56	55.66	864,000	154,500	42.3
05/08/2025	56.05	3,009,400	56.63	57.02	54.79	768,900	106,300	38.7
04/08/2025	56.24	2,588,600	54.79	56.63	54.41	156,200	92,200	3.6
01/08/2025	53.83	883,700	54.89	54.89	53.44	3,600	190,500	-10.4
31/07/2025	54.70	1,190,600	54.79	54.99	53.15	47,500	147,300	-5.6
30/07/2025	54.12	1,437,600	53.05	54.21	53.05	60,300	86,500	-1.4
29/07/2025	52.86	3,168,400	56.92	56.92	52.86	111,800	554,200	-25.3
28/07/2025	56.44	2,428,800	56.53	56.92	55.95	153,300	621,600	-27.3
25/07/2025	56.15	3,823,100	56.34	57.31	56.05	251,900	2,178,200	-112.8
24/07/2025	56.24	3,373,800	55.86	57.31	55.66	323,800	1,058,700	-42.9
23/07/2025	55.66	1,148,800	56.15	56.15	55.18	15,500	160,400	-8.3
22/07/2025	55.66	1,764,500	55.57	56.92	55.47	84,600	694,500	-35.3
21/07/2025	55.28	984,900	54.99	55.66	54.99	293,200	109,000	10.6
18/07/2025	54.99	2,661,400	55.57	55.95	54.50	25,300	976,300	-54.0
17/07/2025	55.66	1,149,700	55.57	56.24	55.37	95,600	42,900	3.0
16/07/2025	55.18	2,026,800	55.66	55.76	54.99	37,100	1,180,100	-65.3
15/07/2025	55.76	1,114,900	55.95	56.63	55.66	49,600	204,900	-9.0
14/07/2025	55.76	948,900	56.44	56.53	55.47	45,500	295,200	-14.4
11/07/2025	56.15	1,595,400	57.31	57.31	56.05	100,800	565,200	0
10/07/2025	57.11	954,300	57.98	58.27	57.02	194,400	72,800	0
09/07/2025	57.60	2,922,900	57.02	57.60	56.73	1,605,000	468,700	0
08/07/2025	56.53	1,564,500	57.50	57.79	56.34	64,000	195,800	-7.8
07/07/2025	56.05	939,600	56.92	56.92	55.57	20,000	93,500	-4.3
04/07/2025	55.86	1,211,500	55.57	56.53	55.47	121,800	167,900	-2.7
03/07/2025	55.47	3,745,000	56.82	58.85	55.08	59,700	283,700	-13.2
02/07/2025	58.76	2,744,200	57.11	59.63	56.73	325,100	35,700	17.6
01/07/2025	56.92	2,112,100	58.18	58.18	56.05	58,700	280,200	-13.1
30/06/2025	57.69	1,578,800	58.27	59.72	57.60	800	150,200	-9.0
27/06/2025	57.69	2,244,800	57.11	59.63	56.24	133,800	51,300	5.0
26/06/2025	56.53	2,483,200	55.08	56.92	54.60	643,400	116,800	30.5
25/06/2025	54.99	1,349,800	54.99	55.66	54.60	106,900	267,300	-9.1
24/06/2025	54.79	1,718,000	55.66	56.05	54.60	49,200	63,000	-0.8
23/06/2025	54.70	1,795,500	54.70	55.18	53.63	181,700	90,200	5.1
20/06/2025	55.66	2,892,600	52.19	55.76	51.90	281,300	122,900	9.0
19/06/2025	52.19	554,900	52.86	52.86	51.90	200	50,900	-2.7
18/06/2025	52.67	885,900	52.38	53.44	52.19	89,200	65,500	1.3
17/06/2025	52.38	807,600	52.86	52.96	52.09	226,900	24,600	11.0
16/06/2025	52.76	664,600	51.90	52.96	51.90	79,000	18,000	3.3
13/06/2025	51.90	1,352,700	51.70	53.25	51.22	12,900	91,000	-4.3
12/06/2025	52.28	533,100	51.90	52.96	51.90	53,000	7,400	2.5
11/06/2025	51.80	473,400	52.57	52.57	51.70	39,300	49,300	-0.5
10/06/2025	52.09	612,800	52.28	52.67	51.99	54,600	27,600	1.5
09/06/2025	52.19	777,800	53.25	53.34	52.19	0	45,200	-2.5
06/06/2025	53.92	514,700	54.89	54.89	53.83	32,100	76,200	-2.5
05/06/2025	54.50	905,900	54.31	54.60	53.44	113,300	30,500	4.6
04/06/2025	54.02	753,600	54.31	55.37	53.92	15,700	207,600	-10.8
03/06/2025	54.31	583,000	54.31	54.60	53.83	17,700	214,700	-11.1
02/06/2025	53.83	1,070,300	53.63	53.83	52.67	50,700	97,700	-2.6
30/05/2025	53.63	1,933,400	55.47	55.47	53.63	40,700	890,800	-47.7
29/05/2025	55.76	1,161,600	56.44	56.44	55.28	256,100	187,000	4.0
28/05/2025	54.99	1,754,900	56.44	56.63	54.70	144,500	225,300	-4.6

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