Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2017	5.26	478,560	5.39	5.39	5.24	0	0	0
11/07/2017	5.39	710,140	5.51	5.57	5.30	0	0	0
10/07/2017	5.51	584,550	5.51	5.62	5.35	0	0	0
07/07/2017	5.51	443,070	5.60	5.71	5.51	0	0	0
06/07/2017	5.60	428,910	5.71	5.71	5.60	0	0	0
05/07/2017	5.71	226,830	5.71	5.73	5.62	0	0	0
04/07/2017	5.71	540,150	5.62	5.71	5.55	0	0	0
03/07/2017	5.62	189,520	5.64	5.66	5.48	0	0	0
30/06/2017	5.64	331,680	5.53	5.64	5.51	0	0	0
29/06/2017	5.53	173,230	5.53	5.71	5.53	0	0	0
28/06/2017	5.53	143,830	5.53	5.62	5.39	400	0	0.0
27/06/2017	5.53	263,040	5.71	5.71	5.51	0	2,500	-0.0
26/06/2017	5.71	216,080	5.71	5.80	5.60	400	0	0.0
23/06/2017	5.71	352,230	5.84	5.98	5.57	0	0	0
22/06/2017	5.84	868,340	5.48	5.87	5.42	1,000	50	0.0
21/06/2017	5.48	117,900	5.53	5.53	5.39	0	0	0
20/06/2017	5.53	162,390	5.44	5.62	5.39	0	0	0
19/06/2017	5.44	56,710	5.44	5.48	5.35	0	0	0
16/06/2017	5.44	96,650	5.42	5.46	5.30	10	0	0.0
15/06/2017	5.42	103,990	5.55	5.57	5.42	10	0	0.0
14/06/2017	5.55	262,760	5.48	5.55	5.42	0	50	-0.0
13/06/2017	5.48	297,300	5.44	5.48	5.30	0	360	-0.0
12/06/2017	5.44	203,430	5.30	5.53	5.30	1,500	0	0.0
09/06/2017	5.30	176,070	5.35	5.53	5.17	80	0	0.0
08/06/2017	5.35	410,970	5.37	5.39	5.12	360	1,500	-0.0
07/06/2017	5.37	366,370	5.57	5.62	5.35	0	0	0
06/06/2017	5.57	398,020	5.62	5.62	5.44	0	0	0
05/06/2017	5.62	773,500	5.42	5.78	5.53	23,200	0	0.3
02/06/2017	5.42	488,460	5.08	5.42	5.10	5,500	0	0.1
01/06/2017	5.08	46,730	5.03	5.08	4.99	0	0	0
31/05/2017	5.03	121,470	4.94	5.03	4.92	0	0	0
30/05/2017	4.94	294,660	5.10	5.10	4.94	0	1,500	-0.0
29/05/2017	5.10	188,900	5.12	5.12	5.08	500	0	0.0
26/05/2017	5.12	225,860	5.08	5.15	5.08	0	0	0
25/05/2017	5.08	173,820	4.99	5.10	4.94	0	0	0
24/05/2017	4.99	235,970	5.15	5.19	4.99	0	0	0
23/05/2017	5.15	285,900	5.17	5.21	5.08	0	50	-0.0
22/05/2017	5.17	261,300	5.12	5.28	5.12	21,000	0	0.2
19/05/2017	5.12	390,670	5.30	5.30	5.12	0	2,000	-0.0
18/05/2017	5.30	436,670	5.30	5.35	5.15	0	1,500	-0.0
17/05/2017	5.30	295,680	5.39	5.39	5.21	0	1,000	-0.0
16/05/2017	5.39	724,610	5.53	5.80	5.39	1,000	83,480	-1.0
15/05/2017	5.53	579,770	5.21	5.57	5.19	17,350	0	0.2
12/05/2017	5.21	276,070	5.21	5.30	5.17	0	0	0
11/05/2017	5.21	336,460	5.19	5.37	5.15	0	1,500	-0.0
10/05/2017	5.19	491,800	5.33	5.46	5.17	0	2,000	-0.0
09/05/2017	5.33	356,570	5.48	5.57	5.19	0	0	0
08/05/2017	5.48	505,420	5.33	5.60	5.17	0	0	0
05/05/2017	5.33	779,370	5.03	5.37	5.12	4,000	0	0.0
04/05/2017	5.03	557,710	4.72	5.03	4.72	0	0	0
03/05/2017	4.72	336,780	4.72	4.72	4.59	0	0	0
28/04/2017	4.72	160,310	4.70	4.72	4.59	0	0	0
27/04/2017	4.70	124,220	4.70	4.85	4.67	1,500	0	0.0
26/04/2017	4.70	281,910	4.45	4.72	4.46	0	0	0
25/04/2017	4.45	425,380	4.63	4.63	4.45	0	0	0
24/04/2017	4.63	172,800	4.83	4.88	4.63	0	0	0
21/04/2017	4.83	747,800	5.08	5.08	4.74	0	0	0
20/04/2017	5.08	292,480	4.85	5.12	4.81	0	0	0
19/04/2017	4.85	228,530	4.99	5.01	4.81	0	0	0
18/04/2017	4.99	285,090	4.81	5.01	4.81	0	6,330	-0.1
17/04/2017	4.81	168,720	4.81	4.99	4.76	0	10	-0.0
14/04/2017	4.81	299,690	4.79	4.99	4.54	0	1,500	-0.0
13/04/2017	4.79	247,910	5.10	5.12	4.79	0	0	0
12/04/2017	5.10	179,260	5.10	5.21	4.97	0	0	0
11/04/2017	5.10	795,380	5.06	5.39	5.10	1,500	0	0.0
10/04/2017	5.06	605,100	4.74	5.06	4.67	0	1,500	-0.0
07/04/2017	4.74	216,240	4.90	4.92	4.74	0	0	0
05/04/2017	4.90	178,510	4.94	4.94	4.74	0	0	0
04/04/2017	4.94	348,810	4.90	5.21	4.90	1,500	0	0.0
03/04/2017	4.90	495,300	5.12	5.12	4.79	0	0	0
31/03/2017	5.12	255,920	5.15	5.26	4.92	200	0	0.0
30/03/2017	5.15	386,040	5.28	5.60	5.15	100	0	0.0
29/03/2017	5.28	419,220	4.94	5.28	5.06	0	1,000	-0.0
28/03/2017	4.94	1,395,110	5.24	5.24	4.88	10	0	0.0
27/03/2017	5.24	1,015,930	5.62	5.62	5.24	300	0	0.0
24/03/2017	5.62	940,200	6.02	6.02	5.62	100	0	0.0
23/03/2017	6.02	891,880	5.93	6.27	5.62	0	0	0
22/03/2017	5.93	702,100	6.34	6.52	5.91	1,500	0	0.0
21/03/2017	6.34	800,130	6.65	6.65	6.34	1,500	0	0.0
20/03/2017	6.65	1,420,750	6.25	6.68	6.29	2,000	59,000	-0.8
17/03/2017	6.25	1,034,340	5.84	6.25	5.84	0	50,000	-0.7
16/03/2017	5.84	610,880	5.87	6.07	5.78	0	10,000	-0.1
15/03/2017	5.87	388,750	5.98	6.20	5.87	500	0	0.0
14/03/2017	5.98	1,180,190	5.87	6.25	5.96	500	71,350	-1.0
13/03/2017	5.87	933,980	5.48	5.87	5.48	0	17,500	-0.2
10/03/2017	5.48	360,640	5.48	5.66	5.42	1,000	0	0.0
09/03/2017	5.48	402,630	5.66	5.75	5.48	0	0	0
08/03/2017	5.66	363,420	5.66	5.75	5.51	1,000	0	0.0
07/03/2017	5.66	642,810	5.78	6.02	5.57	0	38,500	-0.5
06/03/2017	5.78	824,030	5.42	5.78	5.15	0	0	0
03/03/2017	5.42	751,670	5.82	5.82	5.42	4,000	5,000	-0.0
02/03/2017	5.82	458,140	5.93	6.20	5.75	0	33,690	-0.5
01/03/2017	5.93	1,114,400	5.71	5.98	5.39	10,000	60,000	-0.6
28/02/2017	5.71	785,000	5.35	5.71	5.66	5,000	80,000	-1.0
27/02/2017	5.35	609,630	5.01	5.35	5.10	0	110,000	-1.3
24/02/2017	5.01	1,693,610	4.70	5.01	4.90	0	97,970	-1.1
23/02/2017	4.70	358,580	4.41	4.70	4.70	0	80,000	-0.8
22/02/2017	4.41	617,220	4.27	4.54	4.34	2,000	65,000	-0.6
21/02/2017	4.27	443,400	3.99	4.27	4.27	0	0	0
20/02/2017	3.99	686,220	3.73	3.99	3.82	0	0	0

Page:
<<
21
22
23
>>

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