Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	70.11	755,500	72.09	72.09	69.55	6,700	149,400	-10.7
02/05/2024	71.34	539,200	69.55	71.34	68.89	49,600	63,700	-1.0
26/04/2024	69.55	536,400	68.70	71.43	68.61	29,000	31,900	-0.2
25/04/2024	69.55	239,000	69.93	69.93	68.61	4,700	61,400	-4.2
24/04/2024	69.93	582,800	67.01	70.02	66.73	263,400	26,300	17.3
23/04/2024	66.17	261,700	67.48	67.48	65.79	71,900	49,400	1.6
22/04/2024	67.11	394,100	65.51	67.11	65.32	53,600	23,100	2.2
19/04/2024	65.32	535,000	65.42	66.26	64.66	177,900	28,800	10.4
17/04/2024	65.79	636,700	66.17	67.48	65.60	132,300	143,200	-0.8
16/04/2024	65.89	975,400	65.60	65.89	64.85	106,600	84,700	1.5
15/04/2024	65.79	863,000	70.21	70.30	65.79	53,900	89,700	-2.7
12/04/2024	70.11	344,600	70.40	70.40	69.27	37,300	46,600	-0.7
11/04/2024	69.08	487,500	69.08	69.36	68.42	107,900	40,900	4.9
10/04/2024	69.55	402,900	70.02	70.77	69.55	28,500	36,200	-0.6
09/04/2024	69.74	298,300	69.08	69.74	68.99	80,400	5,500	5.5
08/04/2024	69.27	496,300	69.36	70.30	68.42	148,300	18,300	9.6
05/04/2024	69.46	764,200	70.49	70.49	69.08	12,400	109,300	-7.2
04/04/2024	70.68	622,000	72.09	72.28	70.68	83,800	129,900	-3.5
03/04/2024	72.09	799,200	71.81	72.93	71.24	220,600	142,100	6.0
02/04/2024	71.62	1,321,000	71.99	71.99	70.40	14,300	318,000	-23.0
01/04/2024	72.37	667,000	73.78	73.78	72.18	16,300	48,300	-2.5
29/03/2024	73.69	432,300	74.53	74.53	73.50	200	9,700	-0.7
28/03/2024	74.53	1,426,900	72.93	75.19	72.46	171,400	37,300	10.6
27/03/2024	72.37	553,500	72.37	72.93	71.71	31,600	59,200	-2.1
26/03/2024	71.99	509,900	70.96	73.31	70.40	4,300	109,800	-8.0
25/03/2024	70.96	962,500	72.65	72.65	70.96	139,700	255,200	-8.9
22/03/2024	72.65	996,900	71.71	73.69	71.05	73,100	230,400	-12.0
21/03/2024	71.71	1,267,800	72.84	74.72	71.62	89,800	425,900	-25.9
20/03/2024	72.09	477,500	73.03	73.03	71.15	56,200	48,500	0.6
19/03/2024	72.56	767,800	73.12	73.12	70.49	310,000	46,600	20.3
18/03/2024	72.37	1,968,700	72.56	73.50	67.48	422,500	163,200	19.3
15/03/2024	72.46	1,161,300	72.37	73.69	70.96	311,400	200,800	8.2
14/03/2024	72.37	1,227,200	73.40	73.50	72.09	503,500	370,800	10.2
13/03/2024	73.40	1,228,500	71.43	75.10	70.87	216,300	84,400	10.2
12/03/2024	70.40	940,500	69.08	71.81	68.80	413,300	2,700	30.9
11/03/2024	70.30	1,435,800	69.83	73.12	69.83	347,200	486,900	-10.7
08/03/2024	70.40	1,462,400	71.90	72.09	70.21	342,500	249,800	7.1
07/03/2024	71.90	1,214,900	69.74	71.90	69.08	71,600	121,440	-3.8
06/03/2024	68.61	567,100	68.89	69.55	68.24	244,900	320	17.9
05/03/2024	68.89	968,000	68.52	69.74	68.05	215,800	428,700	-15.6
04/03/2024	68.89	1,337,200	70.49	70.49	68.14	10,400	549,860	-39.6
01/03/2024	69.17	981,500	69.55	69.55	68.14	53,900	193,400	-10.2
29/02/2024	69.08	1,498,500	66.92	69.08	66.36	276,530	244,340	2.4
28/02/2024	67.11	1,989,400	66.64	67.39	65.42	147,300	624,960	-33.7
27/02/2024	66.45	1,426,100	66.07	66.92	65.32	214,100	167,155	3.3
26/02/2024	64.95	2,844,300	61.37	64.95	61.00	213,000	16,040	13.4
23/02/2024	60.72	2,037,400	60.81	62.78	60.62	526,900	164,726	23.9
22/02/2024	60.34	584,700	59.78	60.81	59.68	90,640	37,340	3.4
21/02/2024	59.87	955,100	60.15	60.15	59.31	91,400	335,432	-15.5
20/02/2024	60.25	1,050,800	61.09	61.09	60.25	399,400	121,988	17.8
19/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
19/02/2024	61.09	708,200	61.28	61.28	60.53	325,634	4,000	20.8
16/02/2024	60.81	703,200	59.81	61.45	59.81	46,900	10,300	2.4
15/02/2024	59.99	683,700	60.17	60.17	59.72	122,500	120,300	0.1
07/02/2024	59.99	467,300	59.99	60.26	59.99	160,300	15,100	9.6
06/02/2024	59.81	433,100	59.99	60.08	59.62	122,300	5,600	7.6
05/02/2024	59.62	453,900	59.26	59.72	59.17	118,200	4,400	7.4
02/02/2024	59.53	843,500	58.99	59.72	58.26	264,700	36,900	14.8
01/02/2024	58.80	462,300	58.26	58.80	57.98	145,400	42,400	6.6
31/01/2024	58.07	481,200	59.26	59.44	58.07	122,600	107,500	1.0
30/01/2024	58.99	674,000	57.89	58.99	57.62	146,000	55,700	5.8
29/01/2024	57.89	392,700	57.89	58.26	57.89	111,400	114,600	-0.2
26/01/2024	58.07	821,500	57.89	58.80	57.80	419,400	268,900	9.7
25/01/2024	57.25	307,900	57.07	57.89	57.07	1,000	100,900	-6.3
24/01/2024	57.07	1,046,900	57.89	57.89	57.07	10,200	386,000	-23.6
23/01/2024	57.89	624,600	57.98	58.35	57.89	195,000	296,800	-6.5
22/01/2024	58.35	582,500	58.62	58.62	57.62	40,300	224,600	-11.7
19/01/2024	58.35	556,000	59.17	59.35	58.35	22,900	290,300	-17.2
18/01/2024	58.53	331,800	58.99	59.26	58.35	78,700	166,100	-5.6
17/01/2024	58.71	282,200	59.17	59.99	58.53	22,900	49,500	-1.7
16/01/2024	58.80	277,000	58.35	58.90	58.17	6,500	50,000	-2.8
15/01/2024	58.35	285,300	59.62	60.08	58.35	2,000	52,900	-3.3
12/01/2024	59.62	776,000	59.08	60.81	59.08	4,800	270,200	-17.3
11/01/2024	58.99	273,200	59.17	59.26	58.44	2,300	65,200	-4.1
10/01/2024	59.26	359,700	60.26	60.54	58.53	4,000	2,400	0.1
09/01/2024	60.26	436,800	60.99	60.99	59.99	182,700	77,800	6.9
08/01/2024	60.99	631,500	60.17	60.99	59.62	251,700	49,400	13.3
05/01/2024	60.45	800,500	58.35	60.72	58.07	377,900	43,100	21.6
04/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/01/2024	58.07	861,100	58.90	58.90	57.89	116,400	5,700	7.1
03/01/2024	57.36	972,700	57.13	57.44	56.83	451,800	14,100	32.9
02/01/2024	57.13	653,700	56.53	57.21	56.53	324,500	1,400	24.2
29/12/2023	56.53	384,900	56.53	56.90	56.37	103,600	105,400	-0.1
28/12/2023	56.53	499,300	56.37	56.68	55.92	11,900	62,700	-3.8
27/12/2023	56.37	410,100	56.45	56.60	55.99	2,100	100,000	-7.3
26/12/2023	56.45	685,200	55.69	56.45	56.07	50,300	208,300	-11.7
25/12/2023	55.69	890,500	55.01	56.07	55.01	276,200	301,400	-1.8
22/12/2023	55.01	415,800	55.77	55.84	55.01	32,100	152,600	-8.8
21/12/2023	55.77	626,700	54.47	55.84	54.09	175,100	153,600	1.6
20/12/2023	54.47	348,400	54.70	54.78	54.17	0	189,400	-13.6
19/12/2023	54.70	1,374,900	53.26	54.85	53.26	908,100	790,300	8.3
18/12/2023	53.26	965,400	55.39	55.92	53.26	20,800	442,500	-29.9
15/12/2023	55.39	930,400	55.99	56.22	55.01	235,800	551,600	-23.0
14/12/2023	55.99	801,200	57.44	57.74	55.77	5,200	164,000	-11.9
13/12/2023	57.44	928,100	57.89	58.35	56.98	430,100	114,300	23.9
12/12/2023	57.89	482,800	57.59	58.12	57.36	254,600	1,800	19.2
11/12/2023	57.59	1,170,200	56.90	58.35	56.90	425,700	385,400	3.1
08/12/2023	56.90	1,085,000	57.59	57.89	56.68	446,700	267,600	13.4
07/12/2023	57.59	1,504,300	57.66	58.12	56.45	617,900	10,800	45.7
06/12/2023	57.66	2,765,700	53.94	57.66	54.02	1,666,600	272,700	103.3
05/12/2023	53.94	1,405,500	52.27	54.32	52.35	233,200	168,400	4.5
04/12/2023	52.27	930,200	51.28	52.80	51.43	0	8,300	-0.6

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.70	-1.20%	28,554,200	768,100	42.7	56 60.70 57.60
2 tháng (2025-10-06)	1.90	3.42%	52,611,100	-36,000	-1.2	51.90 60.70 57.60
3 tháng (2025-09-05)	1.26	2.23%	94,075,600	-205,400	3.4	51.90 63.49 57.60
6 tháng (2025-06-09)	5.31	10.18%	202,572,600	-5,387,570	-340.9	51.80 63.49 57.60
12 tháng (2024-12-09)	-13.82	-19.38%	319,931,300	-18,677,714	-1,110.1	42.28 71.61 57.60
24 tháng (2023-12-15)	2.11	3.82%	514,765,500	-26,664,424	-1,710.4	42.28 74.53 57.60
36 tháng (2022-12-20)	4.01	7.50%	685,654,400	-22,272,794	-1,425.5	40.57 74.53 57.60
60 tháng (2020-12-30)	28.39	97.51%	1,331,170,440	-19,396,762	-851.2	25.34 84.73 57.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH