Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	56.90	526,500	57.70	57.80	56.80	1,100	33,800	0
04/12/2025	57.60	689,700	57.60	57.90	57	9,800	84,100	-4.3
03/12/2025	57.50	473,800	57	57.50	56.80	32,200	10,900	1.2
02/12/2025	57	863,700	57.50	57.50	56.70	5,600	1,200	0.3
01/12/2025	57.50	482,100	57.30	57.70	56.80	20,000	26,900	-0.4
28/11/2025	57.60	1,214,700	57.70	57.90	56.60	45,400	46,700	-0.1
27/11/2025	57.80	535,000	58.50	59	57.80	0	24,900	-1.5
26/11/2025	58.50	620,400	57.80	58.50	57.30	15,100	50,200	-2.0
25/11/2025	57.50	865,000	58.50	58.50	57	40,000	110,100	-4.1
24/11/2025	58.40	648,700	58.50	58.50	57.70	10,300	69,500	-3.4
21/11/2025	58.40	1,397,900	57.10	58.60	56.60	204,400	168,700	2.0
20/11/2025	57.60	1,421,900	58.60	58.60	57.20	38,300	80,100	-2.5
19/11/2025	58.30	2,337,300	60.70	60.70	58	337,400	228,000	6.4
18/11/2025	60.70	4,256,400	59	61	58.80	275,400	400,100	-7.7
17/11/2025	58.70	1,222,100	59.20	59.60	58	65,700	160,000	-5.5
14/11/2025	58.60	1,005,400	58.90	59.90	58.30	190,300	137,500	3.0
13/11/2025	58.80	2,038,200	57.40	59.20	57.30	367,200	58,000	18.2
12/11/2025	57.20	628,900	57.20	57.40	56.70	48,800	30,200	1.1
11/11/2025	56.80	635,900	56.30	57.10	55.90	6,000	11,900	-0.3
10/11/2025	56	929,800	55.90	57	55.50	222,800	52,000	9.6
07/11/2025	56	1,558,100	57.70	57.90	55.60	245,700	222,100	1.3
06/11/2025	57.70	903,700	59.30	59.30	57.70	2,500	44,900	-2.5
05/11/2025	58.70	2,430,200	58	60.20	57.60	136,200	112,000	1.3
04/11/2025	58.20	2,085,000	57.20	58.50	55.20	561,100	56,400	28.3
03/11/2025	57.20	1,354,000	58.60	59.50	57.20	57,200	157,800	-5.9
31/10/2025	59	2,295,300	57.80	59.80	57.80	174,600	21,900	9.0
30/10/2025	57.60	1,067,400	58.40	59.10	57.50	63,800	73,800	-0.6
29/10/2025	58.30	2,622,000	57.10	58.90	56.70	632,200	220,800	23.9
28/10/2025	56.20	562,200	56	56.20	54.60	7,500	144,000	-7.5
27/10/2025	55.30	1,072,200	56.60	56.60	55.30	65,900	58,100	0.4
24/10/2025	54.30	528,200	54.70	55.20	53.90	14,100	76,000	-3.4
23/10/2025	54.70	450,400	55.60	55.60	54.50	13,700	57,800	-2.4
22/10/2025	55.60	859,700	54.70	55.60	53.90	322,200	65,600	14.0
21/10/2025	54	1,033,400	52.60	54	52.10	422,700	83,300	18.0
20/10/2025	51.90	1,466,900	54.80	55.20	50.70	142,000	112,500	1.3
17/10/2025	54.40	618,400	54.30	55	54.20	1,300	77,600	-4.2
16/10/2025	54.30	429,300	54.20	55	54.20	3,800	71,900	-3.7
15/10/2025	54.20	1,082,000	55.20	55.40	54.20	69,700	118,600	-2.7
14/10/2025	55.10	1,153,200	56.60	56.80	55.10	36,100	37,600	-0.1
13/10/2025	56.50	946,200	56	56.70	55.90	43,200	65,000	-1.2
10/10/2025	56.50	2,239,300	55.30	57.40	55.20	799,100	341,700	25.6
09/10/2025	55.20	586,700	55.20	55.70	55	0	0	0
08/10/2025	55.20	1,767,300	55	55.80	54.70	85,700	998,400	-50.4
07/10/2025	54.60	806,100	55.60	55.60	54.50	14,200	253,800	-13.2
06/10/2025	55.60	1,116,700	55.40	55.60	55.10	3,100	740,000	-40.8
03/10/2025	55.10	1,254,200	54.10	55.60	53.70	12,500	319,200	-16.8
02/10/2025	54	1,025,300	55.20	55.20	54	11,000	215,600	-11.2
01/10/2025	55.10	1,636,900	55.80	55.80	54.60	38,700	597,600	-30.9
30/09/2025	55.70	1,533,400	55.50	56.50	55.20	151,900	516,100	-20.3
29/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2025	55.50	1,764,900	58	58.20	55.50	62,700	392,900	-18.7
26/09/2025	57.50	1,002,000	57.79	57.89	57.21	6,400	360,300	-21.1
25/09/2025	57.79	2,107,700	58.47	58.56	57.31	119,800	756,100	-38.2
24/09/2025	58.47	2,551,700	58.66	58.76	57.11	194,600	711,700	-31.1
23/09/2025	58.85	878,400	58.56	59.72	58.18	33,600	149,300	-7.1
22/09/2025	58.37	2,779,800	60.30	60.69	56.53	232,900	166,300	3.9
19/09/2025	60.30	1,586,900	61.37	61.75	60.21	99,100	326,000	-14.2
18/09/2025	61.37	2,234,900	62.14	62.72	60.40	372,000	104,400	17.0
17/09/2025	62.04	2,327,600	63.49	63.78	61.95	503,700	175,700	21.2
16/09/2025	63.49	3,266,900	62.43	64.07	61.85	1,125,400	275,800	55.4
15/09/2025	62.14	4,817,000	58.66	62.14	58.47	879,500	71,800	50.2
12/09/2025	58.08	2,517,000	58.37	59.34	57.79	434,800	29,300	24.5
11/09/2025	57.69	2,374,000	56.15	57.89	55.95	368,500	304,500	3.6
10/09/2025	56.05	964,500	56.34	56.92	56.05	269,600	138,000	7.7
09/09/2025	56.34	1,172,800	56.44	56.44	55.18	212,900	123,700	5.1
08/09/2025	56.15	2,043,100	56.53	57.60	56.05	368,500	20,500	20.5
05/09/2025	56.24	1,625,500	56.63	57.79	56.15	100,900	13,600	5.1
04/09/2025	56.24	1,551,900	56.24	56.73	55.66	124,800	52,800	4.2
03/09/2025	55.66	652,200	55.28	55.86	54.99	49,200	12,100	2.1
29/08/2025	54.99	641,300	55.86	55.95	54.89	50,800	22,400	1.6
28/08/2025	55.57	761,000	54.89	56.15	54.31	14,230	14,000	0
27/08/2025	54.31	1,085,200	55.18	55.57	54.31	13,100	141,600	-7.3
26/08/2025	55.37	1,204,600	53.25	55.37	53.25	25,100	20,800	0.2
25/08/2025	53.15	1,166,400	54.31	55.08	53.15	20,500	398,900	-21.2
22/08/2025	53.83	1,405,900	54.50	55.37	53.34	8,700	27,400	-1.0
21/08/2025	54.50	1,749,100	55.86	55.86	53.92	87,600	48,300	2.2
20/08/2025	55.18	1,851,800	56.44	57.11	54.60	279,000	283,400	-0.5
19/08/2025	56.24	1,700,900	56.15	57.11	55.66	120,200	98,400	1.2
18/08/2025	56.05	1,847,700	57.11	57.50	55.86	59,000	486,800	-25.1
15/08/2025	57.02	2,723,800	59.34	59.34	56.34	179,400	284,600	-6.5
14/08/2025	59.24	1,495,100	60.88	60.88	58.66	3,700	204,800	-12.5
13/08/2025	60.21	5,124,600	57.98	60.50	57.11	693,600	297,100	24.0
12/08/2025	57.60	1,919,100	56.92	57.79	56.92	264,100	78,900	11.0
11/08/2025	56.82	1,413,700	57.02	57.11	56.15	156,500	289,000	-7.8
08/08/2025	56.53	2,301,200	58.47	58.47	55.95	56,800	193,600	-8.1
07/08/2025	57.60	1,785,400	58.76	58.85	57.31	36,000	101,000	-3.9
06/08/2025	58.08	3,897,200	56.24	58.56	55.66	864,000	154,500	42.3
05/08/2025	56.05	3,009,400	56.63	57.02	54.79	768,900	106,300	38.7
04/08/2025	56.24	2,588,600	54.79	56.63	54.41	156,200	92,200	3.6
01/08/2025	53.83	883,700	54.89	54.89	53.44	3,600	190,500	-10.4
31/07/2025	54.70	1,190,600	54.79	54.99	53.15	47,500	147,300	-5.6
30/07/2025	54.12	1,437,600	53.05	54.21	53.05	60,300	86,500	-1.4
29/07/2025	52.86	3,168,400	56.92	56.92	52.86	111,800	554,200	-25.3
28/07/2025	56.44	2,428,800	56.53	56.92	55.95	153,300	621,600	-27.3
25/07/2025	56.15	3,823,100	56.34	57.31	56.05	251,900	2,178,200	-112.8
24/07/2025	56.24	3,373,800	55.86	57.31	55.66	323,800	1,058,700	-42.9
23/07/2025	55.66	1,148,800	56.15	56.15	55.18	15,500	160,400	-8.3
22/07/2025	55.66	1,764,500	55.57	56.92	55.47	84,600	694,500	-35.3
21/07/2025	55.28	984,900	54.99	55.66	54.99	293,200	109,000	10.6
18/07/2025	54.99	2,661,400	55.57	55.95	54.50	25,300	976,300	-54.0
17/07/2025	55.66	1,149,700	55.57	56.24	55.37	95,600	42,900	3.0
16/07/2025	55.18	2,026,800	55.66	55.76	54.99	37,100	1,180,100	-65.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.70	-1.20%	28,554,200	768,100	42.7	56 60.70 57.60
2 tháng (2025-10-06)	1.90	3.42%	52,611,100	-36,000	-1.2	51.90 60.70 57.60
3 tháng (2025-09-05)	1.26	2.23%	94,075,600	-205,400	3.4	51.90 63.49 57.60
6 tháng (2025-06-09)	5.31	10.18%	202,572,600	-5,387,570	-340.9	51.80 63.49 57.60
12 tháng (2024-12-09)	-13.82	-19.38%	319,931,300	-18,677,714	-1,110.1	42.28 71.61 57.60
24 tháng (2023-12-15)	2.11	3.82%	514,765,500	-26,664,424	-1,710.4	42.28 74.53 57.60
36 tháng (2022-12-20)	4.01	7.50%	685,654,400	-22,272,794	-1,425.5	40.57 74.53 57.60
60 tháng (2020-12-30)	28.39	97.51%	1,331,170,440	-19,396,762	-851.2	25.34 84.73 57.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH