Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/03/2023	40.65	146,700	40.57	40.95	40.49	24,400	0	1.3
29/03/2023	40.57	270,000	41.41	41.41	40.49	3	32,000	-1.7
28/03/2023	41.41	303,000	41.18	41.71	41.03	82,700	83,800	-0.1
27/03/2023	41.18	275,600	41.79	42.24	41.18	6,100	50,500	-2.4
24/03/2023	41.79	195,400	42.32	42.39	41.79	1,600	35,000	-1.8
23/03/2023	42.32	251,100	42.39	42.39	41.71	4,800	124,200	-6.6
22/03/2023	42.39	94,400	42.62	42.70	42.39	12,100	700	0.6
21/03/2023	42.62	195,000	42.55	43.00	41.79	2,600	5,400	-3.3
20/03/2023	42.55	316,300	44.07	44.07	42.55	2,500	41,400	-2.2
17/03/2023	44.07	1,064,700	42.24	44.07	42.17	943,300	308,400	36.8
16/03/2023	42.24	100,400	42.77	42.77	42.17	0	4,000	-0.2
15/03/2023	42.77	446,700	41.79	42.93	41.79	114,800	128,700	-0.8
14/03/2023	41.79	415,800	42.55	42.77	41.03	73,350	103,200	-1.6
13/03/2023	42.55	316,600	43.23	43.23	42.47	32,800	25,800	0.4
10/03/2023	43.23	334,800	42.93	43.61	42.24	41,300	81,200	-2.3
09/03/2023	42.93	308,000	42.17	43.08	42.17	100,000	86,400	0.8
08/03/2023	42.17	252,800	42.24	42.24	40.65	38,600	2,400	2.0
07/03/2023	42.24	390,700	42.85	42.93	41.94	223,600	138,200	4.7
06/03/2023	42.85	326,700	43.23	43.69	42.09	101,700	95,200	0.4
03/03/2023	43.23	264,300	43.00	43.61	42.85	156,310	51,500	6.0
02/03/2023	43.00	107,000	43.38	43.84	42.93	2,500	26,600	-1.4
01/03/2023	43.38	423,900	42.55	43.46	42.24	113,700	81,400	1.8
28/02/2023	42.55	555,300	42.55	44.52	41.94	296,905	86,200	11.8
27/02/2023	42.55	457,400	45.28	45.28	42.47	54,310	17,200	2.1
24/02/2023	45.28	258,100	45.58	46.88	44.90	45,002	100,000	-3.3
23/02/2023	45.58	591,700	47.64	47.64	44.82	120,730	165,700	-2.7
22/02/2023	47.64	298,500	49.00	49.00	47.64	40,005	38,400	0.1
21/02/2023	49.00	274,900	49.38	50.68	48.85	35,300	53,400	-1.2
20/02/2023	49.38	338,700	48.70	49.38	48.32	81,900	50,500	2.0
17/02/2023	48.70	112,200	48.55	49.08	48.32	46,000	37,700	0.5
16/02/2023	48.55	107,100	48.47	48.85	48.17	12,503	5,400	0.5
15/02/2023	48.47	161,900	48.17	48.93	47.79	5,400	3,075	0.1
14/02/2023	48.17	414,100	47.10	48.70	47.71	105,900	15,000	5.8
13/02/2023	47.10	577,900	50.60	50.60	47.10	5,910	3,500	0.1
10/02/2023	50.60	164,000	51.66	52.27	49.54	180	15,600	-1.0
09/02/2023	51.66	513,600	49.69	52.19	49.99	0	2,214	-0.2
08/02/2023	49.69	658,800	50.90	51.59	48.70	136,200	400,015	-17.3
07/02/2023	50.90	486,400	52.12	53.03	50.90	17,600	1,000	1.1
06/02/2023	52.12	138,000	51.66	52.57	51.66	36,500	0	2.5
03/02/2023	51.66	277,500	50.90	51.81	50.75	104,110	3,900	6.8
02/02/2023	50.90	470,400	52.19	52.42	50.90	89,500	0	6.0
01/02/2023	52.19	684,600	53.87	54.47	52.04	178,400	159,900	1.3
31/01/2023	53.87	876,100	52.95	54.55	53.11	38,700	187,000	-10.5
30/01/2023	52.95	536,600	52.88	53.87	52.50	116,400	61,300	3.8
27/01/2023	52.88	347,300	53.18	53.94	52.88	85,700	156,800	-4.9
19/01/2023	53.18	484,200	52.27	53.87	52.35	250,400	121,400	9.0
18/01/2023	52.27	216,600	52.19	52.57	51.66	95,000	87,000	0.6
17/01/2023	52.19	356,900	52.27	53.03	51.81	146,500	129,800	1.1
16/01/2023	52.27	273,000	52.42	52.80	52.12	98,200	37,500	4.2
13/01/2023	52.42	255,600	53.11	53.56	52.42	44,600	51,500	-0.5
12/01/2023	53.11	384,400	51.43	54.17	51.28	122,970	15,400	7.5
11/01/2023	51.43	192,500	51.36	52.12	51.36	39,900	16,100	1.6
10/01/2023	51.36	307,900	52.12	52.12	50.68	143,600	118,400	1.7
09/01/2023	52.12	210,400	52.80	53.33	52.04	147,400	115,200	2.2
06/01/2023	52.80	471,100	54.09	54.47	51.36	21,200	45,400	-1.7
05/01/2023	54.09	280,100	54.17	54.70	53.56	49,200	8,900	2.9
04/01/2023	54.17	409,600	54.70	55.84	54.17	10,500	154,000	-10.2
03/01/2023	54.70	1,342,900	53.03	55.16	52.65	93,300	535,800	-31.9
30/12/2022	53.03	565,900	52.27	53.03	51.74	475,900	700	33.2
29/12/2022	52.27	289,500	53.03	53.03	51.51	113,500	155,200	-2.9
28/12/2022	53.03	557,100	52.42	53.03	51.51	419,300	160,300	18.1
27/12/2022	52.42	470,300	50.83	52.42	49.08	348,700	181,000	11.6
26/12/2022	50.83	405,400	52.27	52.27	50.07	200,200	120,000	5.4
23/12/2022	52.27	338,000	51.89	52.27	50.22	197,600	151,800	3.2

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 (2026-02-23)	-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