Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/12/2022	51.89	866,100	51.66	51.89	49.38	366,600	353,200	0.9
21/12/2022	51.66	420,100	53.49	53.49	50.22	93,316	151,900	-4.0
20/12/2022	53.49	900,000	53.94	53.94	50.22	269,150	401,800	-9.3
19/12/2022	53.94	690,100	53.94	55.39	52.88	56,100	243,883	-13.3
16/12/2022	53.94	1,122,100	53.87	53.94	51.89	504,800	341,000	11.6
15/12/2022	53.87	438,900	54.55	54.55	53.11	117,800	200,000	-5.8
14/12/2022	54.55	369,100	53.94	55.08	53.03	119,200	4,200	8.3
13/12/2022	53.94	396,000	54.40	54.70	53.71	172,100	0	12.2
12/12/2022	54.40	631,400	53.18	56.30	52.88	75,883	28,800	3.4
09/12/2022	53.18	568,900	52.95	53.18	51.28	329,200	245,800	5.8
08/12/2022	52.95	1,321,800	54.70	54.85	51.59	86,700	301,200	-15.0
07/12/2022	54.70	615,700	54.85	55.54	53.94	287,300	165,500	8.8
06/12/2022	54.85	1,739,900	51.28	54.85	49.54	20,800	113,005	-6.7
05/12/2022	51.28	450,700	51.28	52.42	50.14	217,700	217,410	0.0
02/12/2022	51.28	468,500	49.92	51.28	48.62	97,000	20,700	5.2
01/12/2022	49.92	712,200	51.66	52.57	49.76	146,700	263,900	-7.7
30/11/2022	51.66	531,600	49.23	51.66	49.00	150,900	700	10.2
29/11/2022	49.23	424,600	47.48	49.54	47.56	57,900	1,200	3.7
28/11/2022	47.48	523,200	45.43	48.17	44.75	51,300	118,500	-4.2
25/11/2022	45.43	599,600	48.85	48.85	45.43	14,912	222,300	-12.4
24/11/2022	48.85	868,200	50.22	50.22	46.72	267,618	220,000	3.1
23/11/2022	50.22	348,500	50.60	50.68	49.38	48,001	201,700	-10.2
22/11/2022	50.60	664,100	50.60	52.12	49.46	223,850	201,000	1.5
21/11/2022	50.60	317,700	51.59	52.04	50.30	74,502	100	5.0
18/11/2022	51.59	549,800	53.94	53.94	51.43	80,450	300,000	-14.9
17/11/2022	53.94	712,800	54.70	55.31	51.66	242,659	352,500	-7.8
16/11/2022	54.70	635,600	56.90	56.90	52.95	241,300	195,600	3.3
15/11/2022	56.90	900,100	56.60	56.90	52.65	606,500	82,100	39.3
14/11/2022	56.60	338,000	57.36	57.36	54.78	190,200	6,800	13.7
11/11/2022	57.36	512,600	56.90	58.12	55.46	321,900	134,900	14.1
10/11/2022	56.90	603,900	56.90	57.13	52.95	428,600	200	32.1
09/11/2022	56.90	324,900	56.90	57.36	56.15	195,900	600	14.6
08/11/2022	56.90	283,600	55.84	56.90	53.64	205,400	3,400	15.1
07/11/2022	55.84	510,400	55.08	56.45	52.04	363,302	250	26.7

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-0.30	-0.52%	5,031,800	-1,252,481	0	55.40 60 57.50
2 tháng (2026-04-20)	-4.80	-7.66%	27,561,600	-3,448,816	0	55.40 62.70 57.50
3 tháng (2026-03-23)	2	3.58%	40,343,100	-5,301,692	0	55.40 62.70 57.50
6 tháng (2025-12-22)	2.90	5.27%	124,684,800	-2,191,692	193.9	53 69.20 57.50
12 tháng (2025-06-24)	3.11	5.67%	323,240,300	-8,498,362	-197.6	51.90 69.20 57.50
24 tháng (2024-07-01)	-9.11	-13.60%	518,091,100	-23,446,515	-1,089.0	42.28 71.61 57.50
36 tháng (2023-07-05)	3.96	7.34%	750,077,600	-27,850,316	-1,446.9	42.28 74.53 57.50
60 tháng (2021-07-15)	29.83	106.26%	1,285,159,200	-10,646,154	-231.5	26.56 84.73 57.50

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH