Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2014	11.26	665,900	11.26	11.55	11.16	0	78,380	-4.6
10/11/2014	11.26	636,870	10.77	11.45	10.68	400	51,380	-3.0
07/11/2014	10.77	457,750	10.58	10.87	10.38	0	0	0
06/11/2014	10.58	172,080	10.68	10.77	10.38	0	0	0
05/11/2014	10.68	306,720	10.77	10.87	10.29	10	0	0.0
04/11/2014	10.77	404,420	10.29	10.87	10.29	400	0	0.0
03/11/2014	10.29	311,660	10.19	10.38	10.19	100	60,000	-3.2
31/10/2014	10.19	376,180	10.19	10.48	10.09	400	0	0.0
30/10/2014	10.19	665,830	9.55	10.19	10.09	1,380	0	0.1
29/10/2014	9.55	71,300	8.93	9.55	9.51	0	0	0
28/10/2014	8.93	179,760	8.91	9.10	8.70	1,000	0	0.0
27/10/2014	8.91	65,320	9.30	9.30	8.83	0	0	0
24/10/2014	9.30	34,140	9.32	9.41	9.24	0	0	0
23/10/2014	9.32	115,170	9.80	9.90	9.32	5,000	46,000	-2.0
22/10/2014	9.80	102,950	9.80	10.09	9.70	0	50,000	-2.5
21/10/2014	9.80	95,410	9.70	10.00	9.70	40	31,000	-1.6
20/10/2014	9.70	62,790	10.09	10.09	9.70	0	0	0
17/10/2014	10.09	37,020	10.09	10.19	9.59	0	2,020	-0.1
16/10/2014	10.09	242,680	10.58	10.58	9.90	0	0	0
15/10/2014	10.58	136,060	10.58	10.77	10.19	0	2,000	-0.1
14/10/2014	10.58	139,650	11.26	11.26	10.58	0	8,500	-0.5
13/10/2014	11.26	82,020	11.65	11.65	11.16	6,500	0	0.4
10/10/2014	11.65	337,880	11.35	12.13	11.45	1,000	0	0.1
09/10/2014	11.35	576,780	10.68	11.35	10.68	2,500	0	0.1
08/10/2014	10.68	97,740	10.77	10.77	10.58	0	0	0
07/10/2014	10.77	95,460	10.77	10.77	10.68	0	0	0
06/10/2014	10.77	71,290	10.68	10.77	10.58	0	0	0
03/10/2014	10.68	54,990	10.68	10.68	10.48	0	0	0
02/10/2014	10.68	81,540	10.77	10.77	10.48	0	0	0
01/10/2014	10.77	100,030	10.48	10.77	10.48	5,000	0	0.3
30/09/2014	10.48	21,480	10.48	10.48	10.29	0	0	0
29/09/2014	10.48	30,400	10.58	10.58	10.38	1,000	0	0.1
26/09/2014	10.58	96,620	10.58	10.68	10.48	7,350	0	0.4
25/09/2014	10.58	74,780	10.58	10.58	10.38	21,650	510	1.1
24/09/2014	10.58	140,450	10.58	10.58	10.38	50,000	0	2.7
23/09/2014	10.58	106,100	10.48	10.58	10.29	0	0	0
22/09/2014	10.48	112,490	10.29	10.48	10.09	0	25,800	-1.4
19/09/2014	10.29	49,710	10.38	10.38	9.80	0	23,800	-1.2
18/09/2014	10.38	64,570	10.58	10.58	10.00	0	5,000	-0.3
17/09/2014	10.58	210,290	10.77	10.77	10.29	50,000	68,000	-1.0
16/09/2014	10.77	71,020	10.77	10.77	10.58	1,000	1,000	-0.0
15/09/2014	10.77	249,270	10.77	11.06	10.77	70	24,000	-1.3
12/09/2014	10.77	127,760	10.68	10.87	10.68	0	0	0
11/09/2014	10.68	88,270	10.87	10.87	10.58	0	14,030	-0.8
10/09/2014	10.87	102,260	10.68	10.87	10.48	0	0	0
09/09/2014	10.68	112,540	10.68	11.06	10.48	0	0	0
08/09/2014	10.68	275,770	10.00	10.68	10.09	0	138,899	-7.6
05/09/2014	10.00	85,230	9.90	10.09	9.90	0	30,000	-1.5
04/09/2014	9.90	92,140	9.90	10.09	9.80	0	10,000	-0.5
03/09/2014	9.90	90,580	9.90	10.09	9.80	100	0	0.0
29/08/2014	9.90	100,760	10.09	10.19	9.90	800	0	0.0
28/08/2014	10.09	91,470	10.38	10.38	9.90	1,560	400	0.1
27/08/2014	10.38	91,050	10.00	10.38	9.90	50,000	0	2.6
26/08/2014	10.00	127,650	10.48	10.48	9.90	0	13,400	-0.7
25/08/2014	10.48	118,170	9.90	10.48	9.70	50,400	20,000	1.6
22/08/2014	9.90	97,100	9.30	9.90	9.28	6,880	0	0.3
21/08/2014	9.30	87,890	9.04	9.30	8.99	15,910	0	0.7
20/08/2014	9.04	115,410	9.03	9.04	8.99	7,240	0	0.3
19/08/2014	9.03	141,800	8.85	9.04	8.68	0	0	0
18/08/2014	8.85	150,300	9.30	9.30	8.85	5,000	0	0.2
15/08/2014	9.30	98,010	9.32	9.32	9.18	0	0	0
14/08/2014	9.32	130,040	9.28	9.36	9.12	0	0	0
13/08/2014	9.28	88,980	9.32	9.63	9.08	510	26,000	-1.2
12/08/2014	9.32	131,470	9.14	9.41	9.12	0	50,000	-2.4
11/08/2014	9.14	102,960	9.03	9.51	9.03	0	24,950	-1.2
08/08/2014	9.03	35,680	9.22	9.32	9.03	800	0	0.0
07/08/2014	9.22	12,750	9.22	9.37	9.04	0	0	0
06/08/2014	9.22	64,750	9.32	9.41	8.97	0	200	-0.0
05/08/2014	9.32	96,370	9.10	9.70	9.14	0	12,630	-0.6
04/08/2014	9.10	52,020	9.10	9.28	8.79	0	0	0
01/08/2014	9.10	116,000	8.70	9.10	8.54	25,000	0	1.2
31/07/2014	8.70	126,510	8.64	8.79	8.48	0	0	0
30/07/2014	8.64	158,090	8.50	8.93	8.44	10,000	500	0.4
29/07/2014	8.50	139,190	7.96	8.50	7.94	246,571	246,571	0
28/07/2014	7.96	147,230	7.84	8.15	7.80	0	2,510	-0.1
25/07/2014	7.84	118,710	7.67	7.86	7.67	2,000	20,310	-0.7
24/07/2014	7.67	83,710	7.72	7.72	7.63	0	25,270	-1.0
23/07/2014	7.72	95,130	7.86	7.86	7.59	0	26,100	-1.0
22/07/2014	7.86	48,400	7.86	7.92	7.76	0	5,430	-0.2
21/07/2014	7.86	97,250	7.67	7.88	7.74	0	1,000	-0.0
18/07/2014	7.67	113,310	7.41	7.72	7.38	0	40,000	-1.6
17/07/2014	7.41	31,120	7.43	7.47	7.36	0	0	0
16/07/2014	7.43	49,980	7.32	7.51	7.32	0	1,000	-0.0
15/07/2014	7.32	31,920	7.38	7.47	7.32	0	10,000	-0.4
14/07/2014	7.38	67,460	7.53	7.53	7.38	20,000	30,990	-0.4
11/07/2014	7.53	45,010	7.51	7.55	7.38	2,000	20,000	-0.7
10/07/2014	7.51	60,720	7.61	7.63	7.30	0	10,000	-0.4
09/07/2014	7.61	23,470	7.65	7.71	7.57	0	10,000	-0.4
08/07/2014	7.65	34,080	7.63	7.72	7.57	0	0	0
07/07/2014	7.63	28,740	7.71	7.71	7.61	0	0	0
04/07/2014	7.71	34,580	7.67	7.76	7.69	12,000	0	0.5
03/07/2014	7.67	38,680	7.86	7.96	7.67	5,000	0	0.2
02/07/2014	7.86	67,420	7.76	7.94	7.63	8,510	0	0.3
01/07/2014	7.76	64,260	8.00	8.00	7.76	9,000	0	0.4
30/06/2014	8.00	51,830	8.04	8.13	7.80	5,000	0	0.2
27/06/2014	8.04	171,690	7.51	8.04	7.47	1,270	0	0.0
26/06/2014	7.51	77,990	7.10	7.59	7.12	730	0	0.0
25/06/2014	7.10	26,460	6.70	7.14	6.89	0	0	0
24/06/2014	6.70	149,980	6.27	6.70	6.27	1,000	10,000	-0.3
23/06/2014	6.27	22,410	6.29	6.29	6.21	0	0	0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	4.10	7.54%	23,877,700	2,697,600	162.0	54.40 63 61
2 tháng (2025-12-01)	1	1.74%	35,630,300	2,033,300	126.0	53 63 61
3 tháng (2025-10-30)	0.90	1.56%	67,081,600	2,824,700	170.1	53 63 61
6 tháng (2025-08-01)	4.67	8.68%	170,646,100	2,244,730	155.3	51.90 63.49 61
12 tháng (2025-02-03)	-7.70	-11.63%	328,821,100	-14,119,000	-811.2	42.28 69.87 61
24 tháng (2024-02-15)	-1.49	-2.48%	525,955,700	-24,316,524	-1,563.9	42.28 74.53 61
36 tháng (2023-02-13)	11.40	24.19%	704,314,200	-20,708,591	-1,330.9	40.57 74.53 61
60 tháng (2021-02-23)	30.50	108.94%	1,316,057,900	-12,349,022	-521.5	25.67 84.73 61

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH