Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/05/2023	43.53	436,300	43.31	43.91	43.31	26,200	1,900	1.4
23/05/2023	43.31	268,600	43.38	43.91	43.23	2,800	0	0.2
22/05/2023	43.38	626,800	43.69	43.84	43.08	34,400	5,400	1.7
19/05/2023	43.69	383,000	43.91	44.22	43.08	55,200	31,100	1.4
18/05/2023	43.91	299,500	43.91	44.37	43.69	45,000	23,500	1.2
17/05/2023	43.91	506,200	44.07	45.13	43.61	55,800	79,500	-1.4
16/05/2023	44.07	375,400	44.82	45.20	44.07	4,800	19,200	-0.8
15/05/2023	44.82	756,200	46.19	46.19	44.82	3,500	12,000	-0.5
12/05/2023	46.19	389,100	46.50	46.57	45.74	0	8,200	-0.5
11/05/2023	46.50	298,800	46.65	47.33	46.12	27,000	60,000	-2.0
10/05/2023	46.65	239,700	46.50	46.65	46.04	26,500	1,700	1.5
09/05/2023	46.50	318,400	47.03	47.03	46.04	52,700	35,800	1.0
08/05/2023	47.03	361,500	46.72	47.48	46.34	116,000	83,700	2.0
05/05/2023	46.72	553,600	45.36	47.26	45.28	129,500	98,100	1.9
04/05/2023	45.36	413,600	45.66	45.81	45.13	161,000	159,400	0.1
28/04/2023	45.66	408,500	45.43	46.12	45.28	189,400	100,000	5.4
27/04/2023	45.43	485,900	44.82	45.81	44.82	187,200	156,000	1.9
26/04/2023	44.82	532,600	45.89	45.89	44.37	126,400	144,500	-1.1
25/04/2023	45.89	520,400	45.58	46.50	44.82	68,000	40,100	1.7
24/04/2023	45.58	610,500	46.57	46.95	45.28	159,000	37,400	7.3
21/04/2023	46.57	594,900	47.03	47.10	45.96	148,900	121,500	1.7
20/04/2023	47.03	964,100	45.58	47.48	45.28	197,800	246,200	-3.0
19/04/2023	45.58	742,600	46.12	46.42	44.98	67,200	108,500	-2.5
18/04/2023	46.12	1,172,700	45.28	46.72	45.51	186,600	194,600	-0.5
17/04/2023	45.28	1,242,500	43.53	45.28	43.31	83,800	243,720	-9.5
14/04/2023	43.53	1,086,700	42.62	44.45	42.70	14,600	72,200	-3.3
13/04/2023	42.62	361,900	42.93	43.23	42.55	10,000	75,700	-3.7
12/04/2023	42.93	348,300	43.15	43.84	42.77	31,100	35,200	-0.2
11/04/2023	43.15	720,200	42.01	43.53	42.32	8,600	38,600	-1.7
10/04/2023	42.01	361,000	41.56	42.70	41.48	69,500	161,000	-5.1
07/04/2023	41.56	179,200	41.79	42.01	41.48	8,000	48,000	-2.2
06/04/2023	41.79	364,300	42.32	42.85	41.79	7,800	117,100	-6.0
05/04/2023	42.32	187,700	42.70	43.00	42.32	10,500	400	0.6
04/04/2023	42.70	493,300	41.79	43.00	41.41	200	66,800	-3.7
03/04/2023	41.79	336,400	40.57	41.79	40.65	59,700	44,200	0.9
31/03/2023	40.57	143,800	40.65	40.80	40.49	32,000	24,400	0.4

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-0.50	-0.85%	5,618,400	-1,423,821	0	55.40 60 58.50
2 tháng (2026-04-20)	-4.20	-6.70%	27,228,200	-3,432,316	0	55.40 62.70 58.50
3 tháng (2026-03-19)	-0.20	-0.34%	41,550,600	-5,368,092	-5.0	55.40 62.70 58.50
6 tháng (2025-12-19)	4	7.34%	124,673,500	-2,236,992	190.5	53 69.20 58.50
12 tháng (2025-06-23)	3.80	6.95%	324,702,400	-8,390,362	-192.4	51.90 69.20 58.50
24 tháng (2024-06-27)	-9.08	-13.43%	519,717,600	-24,185,015	-1,142.9	42.28 71.61 58.50
36 tháng (2023-07-03)	5.70	10.79%	753,995,400	-26,580,516	-1,359.8	42.28 74.53 58.50
60 tháng (2021-07-13)	30.43	108.40%	1,286,400,400	-10,539,954	-228.1	26.56 84.73 58.50

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH