Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	51.28	283,200	50.14	51.51	50.90	3,200	9,600	-0.4
30/11/2023	50.14	696,700	51.89	52.35	50.14	35,800	386,600	-23.4
29/11/2023	51.89	301,100	51.89	52.42	51.89	9,800	2,600	0.5
28/11/2023	51.89	471,400	51.89	51.97	50.68	76,100	23,000	3.6
27/11/2023	51.89	265,900	52.80	52.88	51.81	17,400	12,000	0.4
24/11/2023	52.80	664,900	52.80	53.18	51.51	1,100	124,700	-8.5
23/11/2023	52.80	796,600	53.94	54.70	52.80	1,300	194,700	-13.8
22/11/2023	53.94	573,800	53.94	55.01	53.41	16,700	303,800	-20.3
21/11/2023	53.94	539,000	53.18	53.94	53.33	600	198,100	-13.9
20/11/2023	53.18	527,800	54.02	54.02	52.42	1,500	107,000	-7.4
17/11/2023	54.02	868,700	55.69	55.69	52.80	3,300	700	0.2
16/11/2023	55.69	564,800	55.46	56.68	54.93	0	0	0
15/11/2023	55.46	1,421,800	53.33	55.69	53.87	220,100	166,000	3.9
14/11/2023	53.33	454,000	53.11	54.17	52.73	0	18,700	-1.3
13/11/2023	53.11	405,500	52.50	54.17	52.80	9,200	17,300	-0.6
10/11/2023	52.50	655,900	53.64	53.64	52.42	118,300	195,500	-5.4
09/11/2023	53.64	751,300	54.70	55.39	53.64	22,100	221,000	-14.1
08/11/2023	54.70	510,000	51.59	54.70	51.13	5,600	45,300	-2.7
07/11/2023	51.59	368,000	52.80	52.80	51.36	2,600	17,300	-1.0
06/11/2023	52.80	267,100	52.42	52.80	52.04	4,800	35,100	-2.1
03/11/2023	52.42	471,500	51.28	52.42	50.83	164,000	80,800	5.7
02/11/2023	51.28	533,200	49.46	52.88	49.84	82,400	0	5.6
01/11/2023	49.46	538,700	47.86	49.46	47.56	192,000	108,400	5.4
31/10/2023	47.86	821,900	51.13	51.28	47.79	161,900	75,800	5.4
30/10/2023	51.13	426,100	53.18	53.18	51.13	105,000	3,800	7.0
27/10/2023	53.18	290,700	53.94	54.09	52.04	300	15,000	-1.0
26/10/2023	53.94	1,101,900	55.46	55.46	51.59	307,900	42,400	18.7
25/10/2023	55.46	364,000	55.08	56.15	54.78	44,200	50,300	-0.4
24/10/2023	55.08	391,500	54.85	55.46	53.94	85,200	44,800	2.9
23/10/2023	54.85	471,200	56.83	56.83	54.40	21,600	112,200	-6.6
20/10/2023	56.83	921,600	53.56	56.83	51.66	322,400	19,100	22.0
19/10/2023	53.56	974,100	55.23	55.54	53.26	427,300	11,900	29.8
18/10/2023	55.23	1,672,900	57.74	58.50	53.71	310,100	3,900	22.6
17/10/2023	57.74	1,327,000	61.39	61.77	57.74	39,000	20,600	1.3
16/10/2023	61.39	560,800	62.30	62.53	61.24	70,400	37,900	2.7
13/10/2023	62.30	755,500	62.00	62.30	61.16	6,300	7,200	-0.1
12/10/2023	62.00	833,500	62.75	63.44	61.54	44,200	63,200	-1.6
11/10/2023	62.75	676,900	62.30	62.75	62.00	88,800	171,700	-6.8
10/10/2023	62.30	1,723,800	61.92	63.97	61.46	119,200	66,100	4.4
09/10/2023	61.92	944,900	61.84	62.83	61.24	1,000	215,300	-17.5
06/10/2023	61.84	821,100	61.39	61.92	60.02	74,400	139,500	-5.2
05/10/2023	61.39	1,236,500	61.16	63.36	60.93	80,800	161,400	-6.6
04/10/2023	61.16	962,300	61.31	61.77	59.41	157,100	164,000	-0.6
03/10/2023	61.31	1,199,200	61.54	62.07	59.64	330,300	57,600	21.8
02/10/2023	61.54	898,600	59.94	62.60	60.40	700	128,000	-10.4
29/09/2023	59.94	1,119,200	58.88	60.55	58.96	274,600	278,800	-0.3
28/09/2023	58.88	655,700	58.58	59.26	58.12	32,000	156,600	-9.6
27/09/2023	58.58	957,300	57.28	58.58	56.83	122,100	46,300	5.7
26/09/2023	57.28	1,731,700	59.26	59.26	57.06	266,200	47,800	16.7
25/09/2023	59.26	1,632,200	63.67	63.67	59.26	172,900	63,400	8.7
22/09/2023	63.67	2,350,100	63.67	65.34	61.92	149,600	194,300	-3.7
21/09/2023	63.67	1,034,700	63.82	65.34	63.51	109,500	199,800	-7.7
20/09/2023	63.82	1,681,000	61.62	65.57	61.62	42,700	159,400	-9.9
19/09/2023	61.62	765,200	61.54	61.92	60.17	58,300	35,000	1.9
18/09/2023	61.54	1,396,700	58.65	61.54	58.73	0	0	0
15/09/2023	58.65	676,800	58.96	59.94	58.58	26,400	139,500	-8.7
14/09/2023	58.96	879,400	60.02	60.25	58.50	35,300	88,400	-4.1
13/09/2023	60.02	961,400	60.32	61.84	59.72	24,100	98,300	-6.0
12/09/2023	60.32	782,800	58.80	60.32	58.35	96,900	2,300	7.4
11/09/2023	58.80	1,995,600	60.78	62.30	56.53	51,900	288,500	-18.5
08/09/2023	60.78	1,329,900	60.78	61.69	60.78	53,100	594,300	-43.5
07/09/2023	60.78	1,608,100	59.56	62.30	60.10	19,500	370,000	-28.2
06/09/2023	59.56	1,052,900	58.58	59.79	58.27	43,200	291,400	-19.4
05/09/2023	58.58	1,091,800	58.80	59.87	58.12	6,600	410,700	-31.2
31/08/2023	58.80	759,200	58.80	59.56	58.80	33,700	126,800	-7.2
30/08/2023	58.80	1,375,500	57.36	59.26	57.36	39,000	125,900	-6.7
29/08/2023	57.36	832,100	57.66	57.97	57.06	9,700	21,900	-0.9
28/08/2023	57.66	682,000	56.83	57.97	56.98	236,000	62,300	13.2
25/08/2023	56.83	1,784,400	55.08	58.12	55.31	102,800	241,500	-10.4
24/08/2023	55.08	723,800	53.11	55.08	52.88	115,300	46,400	4.9
23/08/2023	53.11	302,400	53.11	53.94	52.42	73,100	23,800	3.4
22/08/2023	53.11	679,500	53.94	53.94	51.89	29,700	171,200	-9.8
21/08/2023	53.94	546,400	53.94	54.70	52.50	154,000	111,400	3.0
18/08/2023	53.94	1,620,000	55.46	55.46	51.81	316,200	104,000	14.8
17/08/2023	55.46	1,013,600	56.22	56.22	55.08	52,100	99,100	-3.5
16/08/2023	56.22	641,500	57.13	57.13	56.22	6,100	184,300	-13.2
15/08/2023	57.13	688,000	56.98	57.59	56.37	26,200	208,400	-13.6
14/08/2023	56.98	945,800	56.75	56.98	55.69	23,100	227,000	-15.1
11/08/2023	56.75	1,148,700	57.21	57.51	54.78	43,100	53,700	-0.8
10/08/2023	57.21	980,500	59.26	59.26	57.21	50,100	70,300	-1.6
09/08/2023	59.26	726,300	58.80	60.02	58.58	4,000	55,600	-4.0
08/08/2023	58.80	724,900	59.34	60.55	58.50	2,600	97,000	-7.4
07/08/2023	59.34	809,400	58.20	59.34	58.12	37,300	500	2.8
04/08/2023	58.20	881,000	58.88	58.96	57.82	100	22,700	-1.7
03/08/2023	58.88	978,800	59.11	60.63	58.88	200	79,400	-6.2
02/08/2023	59.11	1,008,400	57.89	59.18	57.21	21,100	155,600	-10.4
01/08/2023	57.89	1,022,300	57.36	59.26	57.28	20,300	126,400	-8.1
31/07/2023	57.36	1,009,700	57.66	59.49	57.36	11,600	85,700	-5.7
28/07/2023	57.66	771,000	57.97	58.80	57.21	11,100	120,700	-8.4
27/07/2023	57.97	1,294,800	56.68	58.12	56.45	1,900	322,300	-24.2
26/07/2023	56.68	517,900	56.53	57.28	56.30	86,900	80,000	0.5
25/07/2023	56.53	709,800	56.75	57.82	56.30	98,800	190,600	-6.9
24/07/2023	56.75	735,800	57.36	57.82	55.92	37,000	28,500	0.6
21/07/2023	57.36	347,000	56.75	57.36	56.07	43,900	0	3.3
20/07/2023	56.75	864,600	56.15	56.98	55.61	160,700	11,600	11.0
19/07/2023	56.15	686,700	57.59	58.04	56.07	60,400	4,200	4.2
18/07/2023	57.59	619,100	58.65	58.65	56.98	391,600	80,800	23.6
17/07/2023	58.65	968,800	56.83	58.96	56.22	226,100	118,500	8.1
14/07/2023	56.83	723,800	56.60	57.59	56.07	211,700	137,100	5.5
13/07/2023	56.60	465,100	56.07	57.28	56.22	130,600	80,000	3.8

Page:
<<
5
6
7
>>

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