Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	56.07	716,200	55.84	56.83	55.46	284,300	120,500	12.1
11/07/2023	55.84	1,295,000	57.51	57.51	55.69	394,500	160,700	17.4
10/07/2023	57.51	648,500	56.22	57.51	56.22	484,000	41,900	33.1
07/07/2023	56.22	1,179,600	54.32	56.98	53.94	682,100	300,100	28.2
06/07/2023	54.32	741,000	53.94	54.63	53.03	150,900	68,000	5.9
05/07/2023	53.94	1,042,200	54.02	55.08	53.18	405,200	116,200	20.6
04/07/2023	54.02	1,227,700	52.80	54.09	52.80	856,000	301,200	39.3
03/07/2023	52.80	3,023,500	49.38	52.80	49.69	1,070,600	372,100	47.8
30/06/2023	49.38	836,500	49.38	49.54	48.62	343,100	40,000	19.6
29/06/2023	49.38	591,200	49.84	49.99	49.08	185,000	100	12.1
28/06/2023	49.84	610,700	49.38	50.45	49.16	137,400	56,200	5.3
27/06/2023	49.38	555,600	48.85	49.99	49.00	9,400	34,300	-1.6
26/06/2023	48.85	679,000	49.23	49.76	48.40	8,800	5,500	0.2
23/06/2023	49.23	1,116,000	48.32	49.23	48.47	160,200	65,500	6.1
22/06/2023	48.32	1,731,800	46.65	48.40	46.80	113,300	200,200	-5.5
21/06/2023	46.65	481,800	46.50	46.95	46.34	18,500	26,800	-0.5
20/06/2023	46.50	275,500	45.66	46.50	45.66	9,200	1,900	0.4
19/06/2023	45.66	447,800	45.58	46.04	45.20	49,900	9,700	2.4
16/06/2023	45.58	707,300	46.50	46.95	45.58	5,400	251,900	-14.8
15/06/2023	46.50	572,100	46.12	46.50	45.43	49,800	63,100	-0.8
14/06/2023	46.12	710,600	47.10	47.41	46.04	12,000	35,000	-1.4
13/06/2023	47.10	678,000	47.41	47.86	46.95	17,700	50,500	-2.0
12/06/2023	47.41	993,700	45.96	47.41	46.04	4,800	3,800	0.1
09/06/2023	45.96	644,900	46.34	46.72	45.58	400	6,000	-0.3
08/06/2023	46.34	1,150,200	46.12	47.64	45.89	37,500	100	2.3
07/06/2023	46.12	777,600	46.12	46.72	45.43	2,300	2,600	-0.0
06/06/2023	46.12	639,000	46.19	46.88	45.74	4,200	7,900	-0.2
05/06/2023	46.19	1,193,700	44.29	46.50	44.29	109,700	5,500	6.3
02/06/2023	44.29	788,100	44.90	45.51	44.22	15,600	26,900	-0.7
01/06/2023	44.90	664,400	44.52	45.58	44.52	30,700	22,600	0.5
31/05/2023	44.52	560,200	44.37	44.75	43.99	71,800	900	4.2
30/05/2023	44.37	519,500	44.14	44.75	43.84	48,700	10,200	2.3
29/05/2023	44.14	588,500	43.69	44.90	43.46	25,800	3,200	1.3
26/05/2023	43.69	295,600	43.31	43.69	43.15	70,800	1,200	4.0
25/05/2023	43.31	352,100	43.53	43.53	42.93	27,600	7,000	1.2

Page:
<<
6
7
8
>>

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