Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2016	8.40	309,190	8.07	8.52	7.95	5,000	0	0.1
10/03/2016	8.07	124,550	8.16	8.22	7.98	17,900	0	0.5
09/03/2016	8.16	50,640	7.92	8.37	7.92	6,000	0	0.2
08/03/2016	7.92	151,480	8.13	8.13	7.92	28,000	85,450	-1.5
07/03/2016	8.13	169,130	8.64	8.64	8.10	0	90,000	-2.5
04/03/2016	8.64	71,640	8.64	8.64	8.52	3,800	21,710	-0.5
03/03/2016	8.64	79,030	8.67	8.82	8.52	14,100	23,830	-0.3
02/03/2016	8.67	58,560	8.61	8.79	8.61	12,100	2,500	0.3
01/03/2016	8.61	228,740	8.79	8.82	8.46	4,000	50,020	-1.3
29/02/2016	8.79	186,780	8.88	8.97	8.73	505,270	528,520	-0.7
26/02/2016	8.88	110,620	9.12	9.18	8.85	0	44,950	-1.3
25/02/2016	9.12	179,060	9.27	9.27	8.97	47,000	83,230	-1.1
24/02/2016	9.27	107,850	9.45	9.45	9.18	44,920	23,180	0.7
23/02/2016	9.45	155,490	9.69	9.69	9.33	65,450	38,250	0.9
22/02/2016	9.69	245,100	9.42	9.81	9.57	76,170	37,880	1.2
19/02/2016	9.42	276,510	8.94	9.54	8.82	0	170,120	-5.4
18/02/2016	8.94	43,160	8.94	9.03	8.91	171,320	169,360	0.1
17/02/2016	8.94	302,740	8.73	9.09	8.91	465,000	476,000	-0.3
16/02/2016	8.73	143,540	9.00	9.15	8.52	29,870	106,280	-2.2
15/02/2016	9.00	23,780	8.91	9.21	8.91	19,480	0	0.6
05/02/2016	8.91	39,380	8.91	9.30	8.82	10,060	0	0.3
04/02/2016	8.91	22,680	9.09	9.27	8.67	0	0	0
03/02/2016	9.09	27,910	9.18	9.24	8.73	15,660	470	0.5
02/02/2016	9.18	37,260	9.12	9.39	9.06	10,000	0	0.3
01/02/2016	9.12	90,140	8.55	9.12	8.49	74,330	69,000	0.2
29/01/2016	8.55	89,900	8.67	8.67	8.43	43,550	46,290	-0.1
28/01/2016	8.67	32,180	8.67	8.76	8.49	13,000	0	0.4
27/01/2016	8.67	38,110	8.58	8.79	8.37	16,880	4,800	0.3
26/01/2016	8.58	126,090	8.07	8.61	8.01	106,783	57,863	1.4
25/01/2016	8.07	79,460	7.57	8.07	8.04	35,000	40,000	-0.1
22/01/2016	7.57	50,800	7.21	7.60	7.27	30,440	10,000	0.5
21/01/2016	7.21	37,520	7.06	7.24	7.03	26,860	106,730	-1.9
20/01/2016	7.06	26,610	7.30	7.51	7.06	0	2,600	-0.1
19/01/2016	7.30	8,120	7.24	7.45	7.24	0	770	-0.0
18/01/2016	7.24	35,200	7.42	7.42	7.12	17,520	0	0.4
15/01/2016	7.42	18,180	7.57	7.60	7.42	7,450	1,730	0.1
14/01/2016	7.57	56,960	7.66	7.66	7.45	0	75,000	-1.9
13/01/2016	7.66	64,280	7.66	7.81	7.60	0	19,580	-0.5
12/01/2016	7.66	62,970	7.54	7.72	7.42	24,520	3,910	0.5
11/01/2016	7.54	49,890	7.51	7.63	7.36	100	150	-0.0
08/01/2016	7.51	132,540	7.95	7.95	7.42	1,490	59,500	-1.5
07/01/2016	7.95	133,010	7.95	7.95	7.48	0	15,000	-0.4
06/01/2016	7.95	10,640	8.01	8.19	7.89	0	0	0
05/01/2016	8.01	31,160	8.22	8.43	7.95	10	18,090	-0.5
04/01/2016	8.22	49,170	8.73	8.73	8.22	2,580	27,310	-0.7
31/12/2015	8.73	11,320	8.73	8.79	8.67	0	0	0
30/12/2015	8.73	26,340	8.52	8.76	8.52	2,060	0	0.1
29/12/2015	8.52	105,750	9.15	9.15	8.52	500	39,620	-1.1
28/12/2015	9.15	2,510	9.51	9.54	9.15	0	0	0
25/12/2015	9.51	8,990	9.57	9.57	9.12	0	0	0
24/12/2015	9.57	88,180	9.69	10.17	9.12	10,000	40,000	-0.9
23/12/2015	9.69	15,340	10.32	10.32	9.63	1,200	8,190	-0.2
22/12/2015	10.32	22,350	10.26	10.47	10.17	20,480	5,000	0.5
21/12/2015	10.26	40,380	10.32	10.32	10.23	39,520	26,500	0.4
18/12/2015	10.32	42,830	10.32	10.47	10.29	40,000	33,950	0.2
17/12/2015	10.32	34,080	10.56	10.59	10.26	0	30,460	-1.1
16/12/2015	10.56	610	10.35	10.59	10.38	0	0	0
15/12/2015	10.35	37,320	10.53	10.53	10.35	28,510	25,000	0.1
14/12/2015	10.53	17,310	10.59	10.68	10.47	17,100	5,000	0.4
11/12/2015	10.59	11,570	10.41	10.59	10.32	10,390	5,000	0.2
10/12/2015	10.41	1,700	10.65	10.65	10.41	0	0	0
09/12/2015	10.65	6,090	10.68	10.68	10.41	970	0	0.0
08/12/2015	10.68	24,510	10.56	10.68	10.41	19,710	0	0.7
07/12/2015	10.56	25,310	10.47	10.74	10.47	24,680	0	0.9
04/12/2015	10.47	64,160	10.53	10.53	10.47	63,200	25,000	1.3
03/12/2015	10.53	36,450	10.56	10.56	10.53	34,850	0	1.2
02/12/2015	10.56	71,190	10.59	10.59	10.53	441,820	383,480	2.1
01/12/2015	10.59	16,770	10.47	10.59	10.47	210,960	200,000	0.4
30/11/2015	10.47	89,290	10.59	10.71	10.47	166,920	115,000	1.8
27/11/2015	10.59	56,750	10.71	10.74	10.59	50,420	0	1.8
26/11/2015	10.71	60,270	10.68	10.77	10.62	55,820	0	2.0
25/11/2015	10.68	38,570	10.62	10.68	10.62	36,100	2,270	1.2
24/11/2015	10.62	23,970	10.77	10.77	10.62	19,450	2,830	0.6
23/11/2015	10.77	85,950	10.71	10.77	10.65	74,250	500	2.6
20/11/2015	10.71	112,470	10.74	10.74	10.50	93,670	6,520	3.1
19/11/2015	10.74	42,220	10.77	10.77	10.47	25,530	0	0.9
18/11/2015	10.77	72,450	10.77	10.77	10.56	62,430	4,920	2.1
17/11/2015	10.77	91,590	10.77	10.77	10.50	76,250	5,820	2.5
16/11/2015	10.77	79,470	10.83	10.83	10.71	40,060	0	1.4
13/11/2015	10.83	310,010	10.47	10.86	10.59	485,750	300	17.4
12/11/2015	10.47	35,100	10.53	10.53	10.41	3,000	6,080	-0.1
11/11/2015	10.53	17,950	10.74	10.74	10.53	1,000	0	0.0
10/11/2015	10.74	11,890	10.80	10.80	10.47	400	0	0.0
09/11/2015	10.80	15,820	10.80	10.89	10.68	2,000	2,000	0.0
06/11/2015	10.80	44,330	10.89	10.89	10.71	7,600	0	0.3
05/11/2015	10.89	32,280	10.80	10.89	10.74	301,000	0	10.9
04/11/2015	10.80	73,470	10.71	10.92	10.68	300,000	500	10.7
03/11/2015	10.71	46,370	10.65	10.77	10.56	1,000	990	0.0
02/11/2015	10.65	60,550	10.77	10.77	10.62	12,700	400	0.4
30/10/2015	10.77	47,590	10.89	10.92	10.77	1,000	0	0.0
29/10/2015	10.89	167,730	10.80	10.92	10.80	1,200	0	0.0
28/10/2015	10.80	94,100	10.77	10.83	10.74	25,500	0	0.9
27/10/2015	10.77	56,980	10.77	10.86	10.74	12,450	0	0.4
26/10/2015	10.77	89,590	10.98	10.98	10.77	11,200	0	0.4
23/10/2015	10.98	24,150	10.98	10.98	10.86	1,300	1,010	0.0
22/10/2015	10.98	36,610	10.98	11.01	10.89	1,900	3,000	-0.0
21/10/2015	10.98	86,250	10.98	11.06	10.95	3,550	10,010	-0.2
20/10/2015	10.98	49,450	11.03	11.03	10.92	0	0	0
19/10/2015	11.03	28,560	11.01	11.06	11.01	3,000	700	0.1
16/10/2015	11.01	159,130	11.09	11.18	11.01	22,060	1,450	0.8

Page:
<<
25
26
27
>>

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%	24,671,000	-194,400	-10.7	55.10 64.20 61
2 tháng (2026-01-16)	0.50	0.83%	66,345,000	2,323,200	147.3	55.10 69.20 61
3 tháng (2025-12-17)	6.20	11.40%	82,036,700	3,001,900	187.7	53 69.20 61
6 tháng (2025-09-18)	-0.77	-1.25%	161,336,300	-741,100	-25.5	51.90 69.20 61
12 tháng (2025-03-24)	-3.95	-6.13%	355,594,400	-9,128,703	-466.3	42.28 69.20 61
24 tháng (2024-03-27)	-11.77	-16.26%	546,557,200	-24,221,227	-1,552.9	42.28 74.53 61
36 tháng (2023-04-03)	18.81	45.02%	747,781,100	-21,002,044	-1,338.2	41.56 74.53 61
60 tháng (2021-04-12)	32.89	118.68%	1,334,817,800	-7,951,422	-326.2	25.67 84.73 61

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH