Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-1.30	-2.10%	24,109,000	-529,100	-31.0	55.10 64.20 60.60
2 tháng (2026-01-15)	1.10	1.85%	66,816,000	2,096,700	133.4	55.10 69.20 60.60
3 tháng (2025-12-16)	5.60	10.18%	82,644,400	2,310,900	148.2	53 69.20 60.60
6 tháng (2025-09-17)	-1.44	-2.32%	163,101,900	-747,800	-24.5	51.90 69.20 60.60
12 tháng (2025-03-21)	-3.95	-6.13%	355,374,100	-9,463,403	-486.5	42.28 69.20 60.60
24 tháng (2024-03-26)	-11.39	-15.83%	546,505,100	-24,661,427	-1,581.2	42.28 74.53 60.60
36 tháng (2023-04-03)	18.81	45.02%	747,219,100	-21,336,744	-1,358.4	41.56 74.53 60.60
60 tháng (2021-04-12)	32.89	118.68%	1,334,255,800	-8,286,122	-346.5	25.67 84.73 60.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH