Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/06/2018	5.03	39,200	5.01	5.12	4.96	0	0	0
07/06/2018	5.01	47,760	4.98	5.06	4.98	0	0	0
06/06/2018	4.98	64,960	4.99	5.08	4.93	0	0	0
05/06/2018	4.99	16,450	4.93	5.05	4.93	0	0	0
04/06/2018	4.93	20,460	4.93	4.98	4.81	0	0	0
01/06/2018	4.93	193,920	4.86	5.10	4.78	15,000	0	0.1
31/05/2018	4.86	147,020	4.87	4.99	4.85	6,000	0	0.0
30/05/2018	4.87	53,310	4.98	5.10	4.87	8,650	0	0.1
29/05/2018	4.98	10,970	5.09	5.10	4.90	0	0	0
28/05/2018	5.09	121,310	5.08	5.16	4.90	35,350	0	0.3
25/05/2018	5.08	50,660	5.16	5.27	5.08	0	8,870	-0.1
24/05/2018	5.16	36,620	5.26	5.34	5.16	0	0	0
23/05/2018	5.26	80,760	5.01	5.34	5.01	0	0	0
22/05/2018	5.01	68,940	5.37	5.37	5.00	16,000	0	0.1
21/05/2018	5.37	54,730	5.44	5.46	5.37	3,000	0	0.0
18/05/2018	5.44	38,640	5.42	5.47	5.39	6,000	0	0.1
17/05/2018	5.42	18,060	5.43	5.45	5.42	0	0	0
16/05/2018	5.43	8,560	5.51	5.52	5.41	0	0	0
15/05/2018	5.51	48,200	5.52	5.52	5.40	0	0	0
14/05/2018	5.52	51,420	5.49	5.58	5.43	0	0	0
11/05/2018	5.49	22,660	5.48	5.51	5.40	0	0	0
10/05/2018	5.48	88,200	5.48	5.48	5.41	1,580	0	0.0
09/05/2018	5.48	116,470	5.48	5.57	5.44	0	0	0
08/05/2018	5.48	47,170	5.55	5.57	5.46	0	0	0
07/05/2018	5.55	184,340	5.55	5.55	5.41	6,420	7,320	-0.0
04/05/2018	5.55	71,890	5.46	5.55	5.42	0	0	0
03/05/2018	5.46	121,130	5.44	5.51	5.40	22,640	0	0.2
02/05/2018	5.44	120,990	5.62	5.64	5.44	40,360	0	0.4
27/04/2018	5.62	101,400	5.60	5.80	5.46	6,000	0	0.1
26/04/2018	5.60	95,330	5.84	5.85	5.59	18,000	0	0.2
24/04/2018	5.84	36,470	5.64	5.88	5.62	0	0	0
23/04/2018	5.64	213,890	5.85	5.97	5.64	56,990	0	0.6
20/04/2018	5.85	53,360	5.65	5.86	5.65	23,950	0	0.2
19/04/2018	5.65	111,270	5.64	5.70	5.62	5,000	0	0.0
18/04/2018	5.64	150,220	5.88	5.91	5.64	5,300	0	0.1
17/04/2018	5.88	138,140	5.70	5.91	5.65	30,540	0	0.3
16/04/2018	5.70	145,150	5.83	5.88	5.70	6,000	0	0.1
13/04/2018	5.83	61,710	5.85	6.05	5.83	9,000	0	0.1
12/04/2018	5.85	143,690	5.85	5.94	5.82	0	0	0
11/04/2018	5.85	383,910	6.23	6.26	5.83	9,000	0	0.1
10/04/2018	6.23	189,880	6.44	6.44	6.23	4,640	0	0.0
09/04/2018	6.44	535,150	6.20	6.53	6.35	9,930	0	0.1
06/04/2018	6.20	810,070	5.80	6.20	5.82	3,690	0	0.0
05/04/2018	5.80	58,500	5.75	5.80	5.74	1,640	0	0.0
04/04/2018	5.75	80,570	5.73	5.76	5.67	13,020	0	0.1
03/04/2018	5.73	171,120	5.59	5.76	5.60	90,160	2,000	0.8
02/04/2018	5.59	53,200	5.60	5.63	5.59	30,380	0	0.3
30/03/2018	5.60	41,790	5.52	5.60	5.53	22,790	0	0.2
29/03/2018	5.52	104,140	5.48	5.58	5.48	57,430	0	0.5
28/03/2018	5.48	74,990	5.57	5.58	5.42	0	0	0
27/03/2018	5.57	85,530	5.58	5.69	5.57	31,000	0	0.3
26/03/2018	5.58	33,790	5.67	5.70	5.52	13,000	0	0.1
23/03/2018	5.67	108,220	5.68	5.78	5.50	0	0	0
22/03/2018	5.68	19,560	5.68	5.79	5.64	0	0	0
21/03/2018	5.68	148,090	5.64	5.82	5.65	76,750	0	0.7
20/03/2018	5.64	89,210	5.76	5.82	5.64	0	0	0
19/03/2018	5.76	42,160	5.79	5.88	5.76	0	0	0
16/03/2018	5.79	24,840	5.73	5.92	5.73	0	0	0
15/03/2018	5.73	88,940	5.54	5.82	5.53	0	0	0
14/03/2018	5.54	44,960	5.58	5.61	5.53	0	0	0
13/03/2018	5.58	54,860	5.57	5.60	5.50	0	0	0
12/03/2018	5.57	39,120	5.57	5.61	5.52	15,800	0	0.1
09/03/2018	5.57	64,470	5.66	5.66	5.43	0	4,300	-0.0
08/03/2018	5.66	19,520	5.66	5.94	5.60	200	3,500	-0.0
07/03/2018	5.66	42,140	5.69	5.72	5.65	16,400	8,080	0.1
06/03/2018	5.69	116,560	5.52	5.70	5.58	83,410	22,420	0.6
05/03/2018	5.52	45,630	5.68	5.73	5.52	0	8,390	-0.1
02/03/2018	5.68	45,650	5.51	5.68	5.49	500	0	0.0
01/03/2018	5.51	127,970	5.63	5.67	5.42	8,000	1,770	0.1
28/02/2018	5.63	139,630	5.76	5.76	5.56	0	0	0
27/02/2018	5.76	101,510	5.82	5.82	5.58	0	0	0
26/02/2018	5.82	131,590	6.00	6.00	5.82	0	0	0
23/02/2018: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/02/2018	6.00	126,630	5.86	6.26	5.56	0	0	0
22/02/2018	5.86	414,660	5.93	5.98	5.86	0	0	0
21/02/2018	5.93	399,130	5.79	6.07	5.77	0	0	0
13/02/2018	5.79	103,970	5.79	5.84	5.74	0	0	0
12/02/2018	5.79	149,160	5.79	5.93	5.74	0	0	0
09/02/2018	5.79	153,010	5.77	5.79	5.60	1,500	0	0.0
08/02/2018	5.77	404,710	5.67	5.88	5.67	0	0	0
07/02/2018	5.67	116,080	5.56	5.70	5.44	0	0	0
06/02/2018	5.56	184,160	5.60	5.60	5.23	0	0	0
05/02/2018	5.60	370,360	5.56	5.77	5.51	5,000	2,000	0.0
02/02/2018	5.56	50,880	5.65	5.65	5.49	0	0	0
01/02/2018	5.65	117,640	5.70	5.70	5.51	0	0	0
31/01/2018	5.70	375,210	5.72	5.93	5.70	900	0	0.0
30/01/2018	5.72	344,890	5.35	5.72	5.28	0	0	0
29/01/2018	5.35	47,310	5.35	5.42	5.32	0	0	0
26/01/2018	5.35	79,810	5.28	5.37	5.25	0	0	0
25/01/2018	5.28	379,120	5.28	5.35	5.09	64,330	0	0.7
22/01/2018	5.28	99,180	5.28	5.32	5.18	6,000	0	0.1
19/01/2018	5.28	122,620	5.28	5.28	5.14	10,000	0	0.1
18/01/2018	5.28	119,510	5.28	5.32	5.21	21,400	9,500	0.1
17/01/2018	5.28	75,970	5.39	5.42	5.28	330	0	0.0
16/01/2018	5.39	102,410	5.37	5.46	5.32	0	0	0
15/01/2018	5.37	62,100	5.28	5.39	5.28	0	0	0
12/01/2018	5.28	173,300	5.46	5.46	5.25	0	0	0
11/01/2018	5.46	263,200	5.39	5.49	5.37	0	0	0
10/01/2018	5.39	59,530	5.37	5.46	5.35	0	0	0
09/01/2018	5.37	244,160	5.35	5.42	5.28	47,690	0	0.5
08/01/2018	5.35	78,410	5.25	5.35	5.25	20,650	0	0.2

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.47	-11.27%	1,116,500	-1,800	0	3.47 4.17 3.68
2 tháng (2026-04-13)	0.05	1.37%	3,374,100	-3,600	0	3.47 4.18 3.68
3 tháng (2026-03-16)	-0.06	-1.60%	4,014,800	-4,100	0.0	3.47 4.18 3.68
6 tháng (2025-12-15)	-1.11	-23.08%	6,738,000	-17,100	-0.1	3.47 4.84 3.68
12 tháng (2025-06-17)	-1.52	-29.12%	29,857,000	41,200	0.0	3.47 6.14 3.68
24 tháng (2024-06-24)	-4.78	-56.37%	78,737,100	-309,686	-2.8	3.47 9.07 3.68
36 tháng (2023-06-28)	-3.04	-45.08%	175,443,000	-663,786	-5.7	3.47 10.41 3.68
60 tháng (2021-07-08)	-0.80	-17.85%	475,525,900	-10,969,075	-91.2	3.33 16.93 3.68

CTCP Vạn Phát Hưng (vph)

THỐNG KÊ GIAO DỊCH