Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	58.50	679,400	59.90	60	58.50	77,000	89,831	-0.8
26/01/2026	60	962,400	58.60	60.20	58.50	277,300	27,000	14.8
23/01/2026	59	1,244,700	61.20	62.20	59	128,000	76,700	3.0
22/01/2026	60.80	1,305,800	62	63.60	60.20	177,500	107,500	4.2
21/01/2026	62	2,053,800	62.40	62.80	60	644,900	64,200	35.5
20/01/2026	63	1,639,700	63.20	63.80	62.40	704,500	234,100	29.6
19/01/2026	63	2,654,600	60.50	63.20	60.50	361,300	171,300	11.8
16/01/2026	60.10	1,246,200	59.80	60.70	59.30	279,400	116,800	9.7
15/01/2026	59.50	1,033,000	60.90	60.90	58	180,200	72,000	6.4
14/01/2026	60.20	3,101,200	59.20	60.80	59.10	394,400	103,700	17.5
13/01/2026	58.60	1,850,500	56.90	58.70	56.90	185,100	119,600	3.8
12/01/2026	56.80	764,400	57.10	57.30	56.20	37,600	21,900	0.9
09/01/2026	57.10	609,200	57.60	58	56.90	168,400	3,800	9.5
08/01/2026	57.10	1,043,400	57.40	58.20	56.70	132,100	11,800	6.9
07/01/2026	57	811,500	55.90	57.20	55.60	113,500	27,400	4.8
06/01/2026	55.70	358,700	55.40	56.50	55.30	12,900	300	0.7
05/01/2026	55.50	478,400	56.30	56.30	55.10	22,700	1,200	1.2
31/12/2025	56.10	682,200	56.60	56.80	56	400	33,900	-1.9
30/12/2025	56.60	1,118,400	55.40	56.60	55	44,200	5,100	2.2
29/12/2025	54.40	240,200	53.70	54.40	53.70	48,000	3,700	2.4
26/12/2025	53.70	624,200	53.10	54	52.90	52,400	13,000	2.1
25/12/2025	53	503,300	53.60	54.50	53	12,500	161,700	-8.0
24/12/2025	53.60	623,800	54.10	54.70	53.60	0	105,900	-5.7
23/12/2025	54.30	562,300	55.30	55.50	54	37,600	5,000	1.8
22/12/2025	55	285,600	54.80	55.80	54.70	0	6,400	-0.4
19/12/2025	54.50	322,100	54.60	55	54.10	13,300	75,100	-3.4
18/12/2025	54.50	351,100	54.70	54.80	54	82,800	50,100	1.8
17/12/2025	54.40	328,200	55.50	55.50	54.40	12,200	50,000	-2.1
16/12/2025	55	1,169,700	54.30	55.70	52.90	3,400	359,700	-19.3
15/12/2025	54.80	567,800	55.20	55.40	54.60	300	152,500	-8.3
12/12/2025	55	799,200	55.40	56.30	55	215,200	7,500	11.5
11/12/2025	55.60	330,500	55.60	55.90	55.40	0	7,900	-0.4
10/12/2025	55.60	397,900	55.40	55.90	55.20	5,000	1,900	0.2
09/12/2025	55.20	921,400	56.20	56.50	55	4,400	20,100	-0.9
08/12/2025	56.10	695,700	57.10	57.10	56.10	9,500	5,700	0.2
05/12/2025	56.80	760,500	57.70	57.80	56.80	1,100	36,000	-2.0
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

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 (2025-12-29)	5.60	10.29%	23,198,300	2,710,400	162.8	54.40 63 58.50
2 tháng (2025-11-28)	2.40	4.17%	36,165,600	2,044,800	126.7	53 63 58.50
3 tháng (2025-10-29)	1.70	2.92%	69,024,200	3,248,900	194.8	53 63 58.50
6 tháng (2025-07-31)	5.30	9.69%	171,157,300	2,157,730	150.5	51.90 63.49 58.50
12 tháng (2025-02-03)	-6.20	-9.36%	328,141,700	-14,106,200	-810.4	42.28 69.87 58.50
24 tháng (2024-02-07)	0.01	0.02%	525,743,600	-24,158,524	-1,553.6	42.28 74.53 58.50
36 tháng (2023-02-13)	12.90	27.38%	703,634,800	-20,695,791	-1,330.1	40.57 74.53 58.50
60 tháng (2021-02-22)	31.61	111.31%	1,316,401,500	-12,351,722	-521.4	25.67 84.73 58.50

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH