Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	61.20	1,133,000	61.50	62.50	60.60	139,900	73,924	0
28/04/2026	62	1,603,200	62.60	62.60	59.50	71,900	579,876	0
27/04/2026	62.40	980,800	62	62.70	61.80	30,700	57,900	0
24/04/2026	62.40	980,800	62	62.70	61.80	30,700	57,900	0
23/04/2026	62	1,735,200	62.30	62.80	61.90	34,410	74,400	0
22/04/2026	62.20	822,900	62.20	62.70	62.10	0	233,100	0
21/04/2026	62.30	997,400	62.80	62.90	62.10	1,600	252,400	0
20/04/2026	62.70	1,518,100	61.50	62.80	60.80	40,300	40,752	0
17/04/2026	61.30	440,900	61.70	61.90	61.10	51,500	143,900	0
16/04/2026	61.70	700,100	61.30	61.80	61	242,300	115,300	0
15/04/2026	61	590,200	61.50	61.50	60.80	40,800	173,600	0
14/04/2026	61	656,200	60.50	61.40	60.40	4,600	88,500	0
13/04/2026	60.50	527,200	60.60	60.90	60	18,200	68,800	0
10/04/2026	61.20	881,100	61	61.90	60.20	72,100	29,896	0
09/04/2026	60.20	1,133,600	59.50	61	59.50	114,800	104,500	0
08/04/2026	59.20	956,400	59.50	59.60	58.70	65,480	279,120	0
07/04/2026	58.70	899,500	57.20	58.70	56.60	15,800	138,900	0
06/04/2026	57.40	644,000	57.10	57.40	56.20	28,400	138,800	0
03/04/2026	57.40	444,700	58.60	58.60	57.40	56,960	104,600	0
02/04/2026	58.60	828,100	58.50	58.60	57.30	35,400	179,400	0
01/04/2026	58.90	452,700	59.40	59.60	58.80	3,200	127,000	0
31/03/2026	59	608,200	58.90	59.30	58.60	100	227,000	0
30/03/2026	59.30	439,600	57.80	59.30	57.50	21,900	117,500	0
27/03/2026	58.80	670,700	58.30	59.30	58.30	78,100	464,000	0
26/03/2026	59.30	511,200	58.40	59.30	57.80	4,700	183,400	0
25/03/2026	58.50	332,200	57.90	58.50	57.70	400	50,700	0
24/03/2026	57.40	349,400	56.80	57.50	56.20	7,800	87,200	0
23/03/2026	55.90	715,500	57	58.30	55.70	171,700	65,000	0
20/03/2026	57.50	761,600	58.60	59.80	57.50	87,000	110,600	-1.4
19/03/2026	58.70	779,300	59	59	57.80	19,100	78,400	-3.6
18/03/2026	59.60	510,800	60.60	60.90	59.40	370,700	269,300	6.1
17/03/2026	61	1,254,700	60.70	61	60.10	98,300	75,600	1.4
16/03/2026	60.60	562,000	60.50	60.70	59.50	491,300	156,600	20.2
13/03/2026	60.60	1,651,900	59	61.20	58.80	491,300	156,600	20.2
12/03/2026	58.70	696,200	57.70	59.20	57.70	99,000	16,500	4.8
11/03/2026	59	1,166,500	57.20	59.40	57.10	177,000	171,900	0.2
10/03/2026	57	1,690,800	56.50	57	55.20	75,600	248,000	-9.5
09/03/2026	55.10	1,680,900	55.10	55.50	55.10	75,600	248,000	-9.5
06/03/2026	59.20	1,534,700	59.80	60.70	57.80	550,200	236,600	18.8
05/03/2026	60.70	2,286,200	62.20	62.60	59.30	43,700	708,100	-40.5
04/03/2026	62	2,546,100	62.40	62.60	59.90	749,600	466,100	17.3
03/03/2026	62.80	2,089,100	65	65.30	62.80	300,200	226,900	4.3
02/03/2026	64.20	2,742,900	60.40	65.30	59.80	320,000	232,300	6.0
27/02/2026	61.50	1,207,400	62.50	62.50	61.40	77,500	37,500	2.4
26/02/2026	62.60	908,400	63.10	63.10	61.80	118,800	160,600	-2.6
25/02/2026	62.70	1,064,700	61.90	63.80	61.90	57,000	220,500	-10.3
24/02/2026	61.70	1,374,500	61.70	62.30	60.90	195,400	388,700	-11.8
23/02/2026	61.90	1,468,700	62.90	62.90	61	29,700	371,400	-21.1
13/02/2026	60.10	976,600	60.10	60.40	59.70	38,600	112,300	-4.4
12/02/2026	60.10	906,200	60	60.60	59.60	230,200	276,700	-2.8
11/02/2026	60	939,600	60	60.50	59.30	31,000	345,300	-18.8
10/02/2026	60	1,752,000	60	60.50	58.20	99,900	475,300	-22.2
09/02/2026	60	1,393,900	60.50	60.60	58.60	766,000	406,900	22.0
06/02/2026	60	2,640,600	61.60	62.90	60	766,000	406,900	22.0
05/02/2026	63.50	4,180,400	68.80	68.80	63.50	336,700	798,100	-30.2
04/02/2026	68.20	2,290,000	68.20	69.80	68	443,500	124,300	21.9
03/02/2026	68.20	2,583,900	69.30	69.90	67.70	320,000	232,300	6.0
02/02/2026	69.20	5,180,500	64.30	69.20	64.10	520,100	266,500	16.2
30/01/2026	64.70	1,548,000	64.70	65.60	64.30	135,100	195,600	-4.0
29/01/2026	65	4,208,700	61	65	60.80	699,400	156,500	34.6
28/01/2026	61	1,287,000	59.60	61.50	58.80	277,700	112,400	9.9
27/01/2026	58.50	679,400	59.90	60	58.50	77,000	89,800	-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

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 (2026-04-01)	2.30	3.90%	18,926,100	-1,963,518	0	57.40 62.70 61.20
2 tháng (2026-03-02)	-3	-4.67%	44,506,600	-2,326,518	35.1	55.10 64.20 61.20
3 tháng (2026-02-02)	-8	-11.56%	73,374,000	-2,919,418	1.5	55.10 69.20 61.20
6 tháng (2025-11-03)	4	6.99%	144,136,600	410,282	203.7	53 69.20 61.20
12 tháng (2025-05-06)	11.24	22.49%	348,618,800	-8,088,088	-253.3	49.87 69.20 61.20
24 tháng (2024-05-13)	-9.01	-12.83%	549,144,600	-25,812,645	-1,448.4	42.28 72.84 61.20
36 tháng (2023-05-17)	17.29	39.37%	758,220,400	-23,459,942	-1,315.2	42.28 74.53 61.20
60 tháng (2021-05-27)	32.63	114.19%	1,334,937,600	-8,008,280	-218.7	26.56 84.73 61.20

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH