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

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 (2025-12-29)	5.60	10.29%	23,198,300	2,710,400	162.8	54.40 63 58.50
2 tháng (2025-11-28)	2.40	4.17%	36,165,600	2,044,800	126.7	53 63 58.50
3 tháng (2025-10-29)	1.70	2.92%	69,024,200	3,248,900	194.8	53 63 58.50
6 tháng (2025-07-31)	5.30	9.69%	171,157,300	2,157,730	150.5	51.90 63.49 58.50
12 tháng (2025-02-03)	-6.20	-9.36%	328,141,700	-14,106,200	-810.4	42.28 69.87 58.50
24 tháng (2024-02-07)	0.01	0.02%	525,743,600	-24,158,524	-1,553.6	42.28 74.53 58.50
36 tháng (2023-02-13)	12.90	27.38%	703,634,800	-20,695,791	-1,330.1	40.57 74.53 58.50
60 tháng (2021-02-22)	31.61	111.31%	1,316,401,500	-12,351,722	-521.4	25.67 84.73 58.50

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH