Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	7.80	339,800	7.68	8.01	7.69	6,200	300	0.0
11/10/2023	7.68	407,200	7.91	8.01	7.63	3,600	28,800	-0.2
10/10/2023	7.91	296,500	7.68	8.10	7.77	5,500	600	0.0
09/10/2023	7.68	202,400	7.55	7.99	7.59	0	18,700	-0.2
06/10/2023	7.55	279,300	7.50	7.73	7.16	17,100	300	0.1
05/10/2023	7.50	271,100	7.97	8.10	7.50	3,000	600	0.0
04/10/2023	7.97	340,000	7.97	8.15	7.45	10,100	0	0.1
03/10/2023	7.97	805,400	8.56	8.56	7.97	300	26,600	-0.2
02/10/2023	8.56	768,000	8.17	8.69	8.45	1,600	24,800	-0.2
29/09/2023	8.17	638,200	7.64	8.17	7.74	0	16,100	-0.1
28/09/2023	7.64	336,700	7.82	7.92	7.56	6,100	44,100	-0.3
27/09/2023	7.82	915,200	7.82	7.82	7.36	31,100	13,900	0.1
26/09/2023	7.82	803,700	8.32	8.32	7.76	33,900	1,900	0.3
25/09/2023	8.32	681,100	8.94	9.05	8.32	700	22,200	-0.2
22/09/2023	8.94	868,400	9.61	9.61	8.94	2,800	34,600	-0.3
21/09/2023	9.61	574,500	9.61	9.75	9.42	9,200	0	0.1
20/09/2023	9.61	587,500	9.52	9.75	9.42	19,300	1,400	0.2
19/09/2023	9.52	371,700	9.42	9.70	9.23	4,200	14,400	-0.1
18/09/2023	9.42	768,300	9.38	9.89	9.23	0	0	0
15/09/2023	9.38	398,000	9.42	9.61	9.14	500	24,600	-0.2
14/09/2023	9.42	689,400	9.75	9.85	9.36	200	42,500	-0.4
13/09/2023	9.75	523,400	10.13	10.22	9.66	0	23,800	-0.3
12/09/2023	10.13	595,100	9.47	10.13	9.24	16,300	10,200	0.1
11/09/2023	9.47	856,800	10.03	10.32	9.42	200	17,900	-0.2
08/09/2023	10.03	835,300	10.41	10.55	9.89	15,100	1,400	0.1
07/09/2023	10.41	960,600	9.99	10.65	9.99	26,300	11,200	0.2
06/09/2023	9.99	755,700	9.89	10.18	9.70	19,600	17,600	0.0
05/09/2023	9.89	644,400	9.70	10.18	9.80	13,500	5,400	0.1
31/08/2023	9.70	947,800	9.22	9.85	9.52	0	6,300	-0.1
30/08/2023	9.22	469,100	9.17	9.38	9.06	2,300	9,400	-0.1
29/08/2023	9.17	801,800	9.06	9.52	8.86	4,000	23,500	-0.2
28/08/2023	9.06	465,300	8.91	9.14	8.89	8,300	200	0.1
25/08/2023	8.91	453,900	8.95	9.15	8.87	5,700	23,700	-0.2
24/08/2023	8.95	488,900	8.64	9.00	8.48	39,400	0	0.4
23/08/2023	8.64	269,800	8.60	8.91	8.51	600	13,600	-0.1
22/08/2023	8.60	642,900	8.45	8.72	8.07	43,000	59,900	-0.2
21/08/2023	8.45	1,012,600	8.76	8.76	8.15	83,400	900	0.7
18/08/2023	8.76	1,790,700	9.42	9.42	8.76	1,000	44,500	-0.4
17/08/2023	9.42	742,900	9.70	9.94	9.42	7,000	15,200	-0.1
16/08/2023	9.70	494,500	9.52	9.85	9.52	23,700	2,200	0.2
15/08/2023	9.52	919,100	9.85	10.03	9.47	5,800	21,600	-0.2
14/08/2023	9.85	1,648,200	9.52	10.18	9.75	47,300	10,800	0.4
11/08/2023	9.52	1,025,800	9.52	9.89	9.33	30,100	29,700	0.0
10/08/2023	9.52	1,667,600	8.89	9.52	8.95	8,800	4,200	0.0
09/08/2023	8.89	847,500	8.92	9.09	8.62	56,100	0	0.5
08/08/2023	8.92	517,000	9.14	9.33	8.89	14,700	0	0.1
07/08/2023	9.14	757,200	8.90	9.27	8.90	16,100	3,800	0.1
04/08/2023	8.90	859,900	8.57	8.98	8.48	3,400	12,000	-0.1
03/08/2023	8.57	491,700	8.56	8.67	8.39	14,300	0	0.1
02/08/2023	8.56	664,100	8.11	8.57	8.06	2,000	0	0.0
01/08/2023	8.11	723,100	8.43	8.60	8.10	1,300	5,000	-0.0
31/07/2023	8.43	723,200	8.40	8.72	8.43	0	3,000	-0.0
28/07/2023	8.40	1,370,200	8.10	8.56	8.10	2,000	11,000	-0.1
27/07/2023	8.10	1,039,200	8.15	8.18	7.91	1,000	7,300	-0.1
26/07/2023	8.15	1,005,900	8.25	8.26	7.97	3,000	0	0.0
25/07/2023	8.25	1,859,500	7.90	8.44	8.13	22,800	21,000	0.0
24/07/2023	7.90	195,000	7.39	7.90	7.90	0	0	0
21/07/2023	7.39	1,012,900	6.91	7.39	6.97	0	5,000	-0.0
20/07/2023	6.91	160,500	6.79	6.91	6.78	12,400	0	0.1
19/07/2023	6.79	457,000	6.93	7.09	6.79	1,000	12,900	-0.1
18/07/2023	6.93	327,500	7.02	7.09	6.93	0	0	0
17/07/2023	7.02	556,200	6.92	7.21	6.60	7,000	0	0.1
14/07/2023	6.92	297,800	6.90	6.99	6.88	0	0	0
13/07/2023	6.90	263,600	6.96	7.00	6.89	4,200	0	0.0
12/07/2023	6.96	205,200	6.87	6.97	6.85	0	0	0
11/07/2023	6.87	689,300	6.69	7.15	6.60	0	5,000	-0.0
10/07/2023	6.69	252,700	6.70	6.88	6.64	1,000	0	0.0
07/07/2023	6.70	219,300	6.68	6.71	6.60	1,000	0	0.0
06/07/2023	6.68	459,600	6.88	7.06	6.60	2,000	5,000	-0.0
05/07/2023	6.88	376,900	6.79	7.09	6.83	1,000	0	0.0
04/07/2023	6.79	297,200	6.54	6.91	6.54	1,000	0	0.0
03/07/2023	6.54	290,400	6.43	6.61	6.44	0	0	0
30/06/2023	6.43	151,800	6.41	6.54	6.31	2,000	0	0.0
29/06/2023	6.41	427,300	6.74	6.76	6.36	4,000	0	0.0
28/06/2023	6.74	359,200	6.83	6.83	6.60	1,000	0	0.0
27/06/2023	6.83	488,600	7.02	7.07	6.60	3,800	0	0.0
26/06/2023	7.02	871,500	6.65	7.11	6.60	32,300	32,600	-0.0
23/06/2023	6.65	909,800	6.22	6.65	6.31	2,700	19,000	-0.1
22/06/2023	6.22	408,600	6.01	6.26	6.08	0	0	0
21/06/2023	6.01	324,600	5.77	6.11	5.89	0	8,000	-0.1
20/06/2023	5.77	322,500	5.54	5.79	5.55	0	0	0
19/06/2023	5.54	368,700	5.82	5.82	5.54	0	10,000	-0.1
16/06/2023	5.82	204,200	5.82	5.99	5.76	0	0	0
15/06/2023	5.82	165,900	6.03	6.03	5.71	0	0	0
14/06/2023	6.03	257,100	6.13	6.30	5.71	0	0	0
13/06/2023	6.13	155,500	6.13	6.29	6.12	0	0	0
12/06/2023	6.13	314,000	5.95	6.13	5.90	10,000	9,500	0.0
09/06/2023	5.95	355,900	6.22	6.31	5.95	100	0	0.0
08/06/2023	6.22	663,700	6.02	6.44	6.03	0	16,000	-0.1
07/06/2023	6.02	482,500	5.65	6.02	5.60	0	13,800	-0.1
06/06/2023	5.65	228,600	5.70	5.70	5.56	0	0	0
05/06/2023	5.70	344,000	5.61	5.79	5.57	0	0	0
02/06/2023	5.61	260,300	5.57	5.85	5.61	0	0	0
01/06/2023	5.57	358,400	5.54	5.82	5.43	0	15,700	-0.1
31/05/2023	5.54	247,600	5.46	5.63	5.37	0	0	0
30/05/2023	5.46	352,900	5.44	5.63	5.18	0	0	0
29/05/2023	5.44	484,700	5.09	5.44	5.16	55,100	12,000	0.2
26/05/2023	5.09	234,400	4.92	5.10	4.92	0	3,200	-0.0
25/05/2023	4.92	272,700	4.86	5.09	4.85	0	5,000	-0.0
24/05/2023	4.86	275,400	4.85	4.94	4.83	6,400	0	0.0

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 (2026-02-11)	-0.66	-15.38%	827,200	-15,100	-0.1	3.63 4.29 3.74
2 tháng (2026-01-12)	-0.83	-18.61%	1,769,400	-10,200	-0.0	3.63 4.46 3.74
3 tháng (2025-12-15)	-1.18	-24.53%	2,586,800	-12,700	-0.1	3.63 4.84 3.74
6 tháng (2025-09-15)	-1.90	-34.36%	7,261,500	-16,600	-0.1	3.63 5.56 3.74
12 tháng (2025-03-18)	-2.80	-43.55%	35,394,600	45,000	-0.0	3.63 6.43 3.74
24 tháng (2024-03-25)	-3.62	-49.90%	95,723,700	-322,186	-2.9	3.63 9.07 3.74
36 tháng (2023-03-29)	-0.03	-0.70%	189,076,200	-550,986	-4.8	3.61 10.41 3.74
60 tháng (2021-04-08)	-1.56	-30.05%	487,047,300	-10,910,775	-90.9	3.33 16.93 3.74

CTCP Vạn Phát Hưng (vph)

THỐNG KÊ GIAO DỊCH