Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/05/2025	56.44	2,470,100	57.50	57.50	56.05	403,600	304,300	5.9
26/05/2025	54.31	2,501,400	50.83	54.31	50.64	492,300	91,300	22.0
23/05/2025	50.83	649,800	51.03	51.41	50.74	35,000	171,100	-7.2
22/05/2025	51.32	915,100	52.38	52.38	51.32	33,500	126,300	0
21/05/2025	51.99	798,400	52.86	52.86	51.51	77,300	187,500	-5.9
20/05/2025	52.57	2,155,600	50.25	53.54	50.25	162,600	597,700	-23.5
19/05/2025	50.45	918,800	50.54	51.51	50.35	36,700	109,700	0
16/05/2025	51.03	1,444,100	52.09	52.09	51.03	132,600	273,000	0
15/05/2025	52.09	1,427,000	53.15	53.15	51.51	20,900	368,300	0
14/05/2025	52.96	1,478,700	52.96	53.05	51.90	266,400	189,500	0
13/05/2025	53.25	2,718,500	52.19	53.44	51.80	724,000	521,200	0
12/05/2025	51.03	1,190,600	49.96	51.03	49.58	54,700	18,900	0
09/05/2025	49.96	1,135,300	50.25	50.74	48.80	188,500	434,400	0
08/05/2025	49.96	885,500	50.35	50.93	49.77	12,600	223,700	0
07/05/2025	49.87	830,000	49.96	50.06	49.00	3,100	259,400	0
06/05/2025	49.96	1,621,500	48.80	50.16	48.61	155,500	107,300	0
05/05/2025	48.17	993,300	48.32	48.32	47.21	39,200	57,700	0
29/04/2025	48.03	923,100	46.87	48.17	46.68	150,300	98,633	2.5
28/04/2025	46.39	1,708,200	48.32	48.32	46.34	261,100	700,900	-21.4
25/04/2025	48.03	1,789,500	47.45	48.71	46.97	322,200	404,500	-4.2
24/04/2025	46.53	2,182,000	43.49	46.53	43.49	116,000	835,460	-34.7
23/04/2025	43.49	2,012,300	43.49	44.16	42.81	853,400	868,900	-0.7
22/04/2025	42.28	1,782,900	44.55	45.18	42.28	266,900	202,100	2.9
21/04/2025	45.42	808,100	46.87	47.06	45.42	50,500	114,800	-3.1
18/04/2025	46.39	1,837,400	45.42	46.87	45.42	463,700	958,400	-23.7
17/04/2025	44.36	1,697,400	46.58	46.58	43.49	321,200	181,300	6.2
16/04/2025	46.63	1,225,100	48.32	48.71	46.10	139,700	152,000	-0.7
15/04/2025	48.13	1,470,000	50.64	51.90	47.93	216,200	299,600	-4.3
14/04/2025	50.64	1,909,200	48.90	50.64	48.71	61,400	6,100	2.9
11/04/2025	47.35	3,525,700	51.03	51.03	45.42	632,776	927,700	-14.6
10/04/2025	48.80	1,488,800	48.80	48.80	48.80	175,800	1,017,244	-42.5
09/04/2025	45.61	397,300	45.61	45.61	45.61	258,840	70,400	8.9
08/04/2025	49.00	441,600	49.00	49.00	49.00	124,320	22,400	5.2
04/04/2025	52.67	149,900	52.67	52.67	52.67	7,100	0	0.4
03/04/2025	56.53	463,600	56.53	56.53	56.53	0	250,100	-14.6
02/04/2025	60.69	640,100	60.79	60.88	60.40	27,400	330,300	-19.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.50	-0.85%	5,618,400	-1,423,821	0	55.40 60 58.50
2 tháng (2026-04-20)	-4.20	-6.70%	27,228,200	-3,432,316	0	55.40 62.70 58.50
3 tháng (2026-03-19)	-0.20	-0.34%	41,550,600	-5,368,092	-5.0	55.40 62.70 58.50
6 tháng (2025-12-19)	4	7.34%	124,673,500	-2,236,992	190.5	53 69.20 58.50
12 tháng (2025-06-23)	3.80	6.95%	324,702,400	-8,390,362	-192.4	51.90 69.20 58.50
24 tháng (2024-06-27)	-9.08	-13.43%	519,717,600	-24,185,015	-1,142.9	42.28 71.61 58.50
36 tháng (2023-07-03)	5.70	10.79%	753,995,400	-26,580,516	-1,359.8	42.28 74.53 58.50
60 tháng (2021-07-13)	30.43	108.40%	1,286,400,400	-10,539,954	-228.1	26.56 84.73 58.50

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH