Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2020	24.53	53,490	25.18	25.18	24.09	2,060	8,610	-0.2
07/02/2020	25.18	93,120	24.96	25.77	24.82	22,400	3,980	0.6
06/02/2020	24.96	136,820	23.72	24.96	23.72	1,790	4,140	-0.1
05/02/2020	23.72	122,720	22.63	23.80	22.92	43,220	5,200	1.2
04/02/2020	22.63	165,040	23.72	23.72	22.56	4,110	3,320	0.0
03/02/2020	23.72	253,500	25.47	25.47	23.72	22,350	18,220	0.1
31/01/2020	25.47	217,960	27.37	27.37	25.47	127,540	91,360	1.3
30/01/2020	27.37	177,660	28.91	28.91	27.01	30,330	66,810	-1.4
22/01/2020	28.91	96,220	28.10	29.05	28.03	19,650	3,330	0.6
21/01/2020	28.10	321,870	28.39	28.39	27.85	101,950	50,000	2.0
20/01/2020	28.39	38,430	28.10	28.39	28.03	5,000	0	0.2
17/01/2020	28.10	78,530	28.54	28.83	28.03	24,500	50	1.0
16/01/2020	28.54	81,090	28.98	28.98	28.18	6,610	420	0.2
15/01/2020	28.98	79,180	29.20	29.34	28.47	3,010	2,740	0.0
14/01/2020	29.20	155,550	29.20	29.42	28.47	120,960	55,100	2.6
13/01/2020	29.20	82,480	29.71	29.93	28.98	5,900	220	0.2
10/01/2020	29.71	82,840	29.56	29.93	29.27	4,230	34,540	-1.2
09/01/2020	29.56	56,580	29.53	30.51	29.49	137,400	137,450	-0.0
08/01/2020	29.53	268,520	29.64	30.44	29.34	72,470	43,690	1.2
07/01/2020	29.64	238,070	28.47	29.78	28.47	66,130	15,060	2.0
06/01/2020	28.47	128,300	27.96	28.54	27.70	62,320	9,570	2.0
03/01/2020	27.96	112,260	28.39	28.61	27.92	3,930	22,120	-0.7
02/01/2020	28.39	29,770	28.94	28.94	28.18	210	1,000	-0.0
31/12/2019	28.94	26,130	28.83	29.12	28.47	2,180	1,200	0.0
30/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
30/12/2019	28.83	62,990	28.25	29.20	28.32	39,880	82,640	-3.3
27/12/2019	28.25	133,570	28.80	28.83	28.25	114,960	99,500	1.2
26/12/2019	28.80	72,400	28.58	28.98	28.65	12,710	13,040	-0.0
25/12/2019	28.58	108,170	28.47	28.76	28.36	53,400	101,840	-3.8
24/12/2019	28.47	134,230	28.80	29.01	27.92	39,880	82,640	-3.3
23/12/2019	28.80	33,600	28.25	29.12	28.10	160	1,000	-0.1
20/12/2019	28.25	25,090	28.10	28.43	28.10	0	0	0
19/12/2019	28.10	58,520	28.25	28.47	27.74	1,880	16,100	-1.1
18/12/2019	28.25	25,010	28.39	28.80	28.21	410	13,530	-1.0
17/12/2019	28.39	55,420	28.61	28.94	28.32	31,360	1,000	2.4
16/12/2019	28.61	50,380	28.61	28.72	28.32	23,150	3,580	1.5
13/12/2019	28.61	33,620	28.80	28.80	28.36	2,060	1,360	0.1
12/12/2019	28.80	5,600	29.12	29.12	28.65	1,890	0	0.1
11/12/2019	29.12	132,810	29.09	29.12	28.03	2,690	98,130	-7.4
10/12/2019	29.09	24,420	29.20	29.45	28.98	1,210	3,880	-0.2
09/12/2019	29.20	56,940	29.01	29.56	29.05	88,200	76,380	0.9
06/12/2019	29.01	53,430	29.20	29.67	29.01	22,980	21,950	0.1
05/12/2019	29.20	63,680	28.87	29.31	28.83	22,570	4,040	1.5
04/12/2019	28.87	25,570	28.83	28.98	28.83	14,160	1,320	1.0
03/12/2019	28.83	107,710	28.83	29.20	28.69	69,220	31,310	3.0
02/12/2019	28.83	151,160	27.77	29.01	28.54	63,970	25,390	3.0
29/11/2019	27.77	32,140	28.61	28.61	27.77	60	14,900	-1.1
28/11/2019	28.61	45,670	27.74	28.72	27.74	59,280	42,070	1.3
27/11/2019	27.74	25,360	27.37	27.92	27.37	161,230	150,120	0.8
26/11/2019	27.37	65,610	27.99	28.21	27.37	104,380	122,510	-1.4
25/11/2019	27.99	55,120	28.28	28.47	27.85	47,110	43,300	0.3
22/11/2019	28.28	20,140	28.65	28.65	28.28	3,040	0	0.2
21/11/2019	28.65	4,960	28.65	28.65	28.54	41,570	41,080	0.0
20/11/2019	28.65	13,970	28.80	28.80	28.50	140	0	0.0
19/11/2019	28.80	15,180	28.83	28.91	28.58	2,650	0	0.2
18/11/2019	28.83	72,610	28.69	28.94	28.58	57,100	0	4.5
15/11/2019	28.69	53,020	28.76	28.76	28.32	6,740	17,990	-0.9
14/11/2019	28.76	89,200	28.80	28.80	28.58	50,900	94,010	-3.4
13/11/2019	28.80	144,920	28.80	28.83	28.58	700	93,900	-7.3
12/11/2019	28.80	65,200	28.91	28.94	28.72	260	32,100	-2.5
11/11/2019	28.91	180,480	28.91	29.09	28.76	70,500	77,940	-0.6
08/11/2019	28.91	197,450	29.09	29.16	28.91	92,700	97,400	-0.4
07/11/2019	29.09	110,480	29.23	29.38	28.98	22,450	57,250	-2.8
06/11/2019	29.23	214,210	29.85	29.85	29.12	52,480	124,820	-5.8
05/11/2019	29.85	77,960	29.78	29.89	29.78	42,650	31,270	0.9
04/11/2019	29.78	96,110	29.74	29.93	29.56	54,600	43,020	0.9
01/11/2019	29.74	195,160	29.49	29.82	29.27	145,400	95,630	4.0
31/10/2019	29.49	101,190	29.56	29.67	29.42	69,770	31,970	3.1
30/10/2019	29.56	123,710	29.42	29.71	29.31	74,650	45,560	2.4
29/10/2019	29.42	54,330	29.67	29.89	29.38	43,320	0	3.5
28/10/2019	29.67	325,670	28.87	29.74	28.87	228,530	89,700	11.2
25/10/2019	28.87	94,870	28.65	29.01	28.69	23,730	0	1.9
24/10/2019	28.65	44,070	28.28	28.65	28.28	0	22,380	-1.8
23/10/2019	28.28	83,400	28.43	28.61	28.21	15,640	14,000	0.1
22/10/2019	28.43	268,960	29.45	29.45	28.36	130,940	131,590	-0.1
21/10/2019	29.45	33,830	29.34	29.45	29.01	41,400	0	3.3
18/10/2019	29.34	184,460	29.20	29.74	29.05	0	6,830	-0.5
17/10/2019	29.20	131,200	29.27	29.45	28.98	1,790	10,000	-0.7
16/10/2019	29.27	150,820	29.05	29.27	29.01	70,090	20	5.6
15/10/2019	29.05	156,910	28.83	29.05	28.65	66,010	83,010	-1.3
14/10/2019	28.83	150,190	28.80	29.23	28.72	52,470	94,630	-3.3
11/10/2019	28.80	251,890	28.50	29.20	28.36	0	216,000	-16.9
10/10/2019	28.50	291,450	28.28	28.72	28.25	0	244,590	-19.1
09/10/2019	28.28	289,100	28.65	28.80	28.21	15,480	176,630	-12.6
08/10/2019	28.65	245,050	29.20	29.20	28.65	35,460	45,720	-0.8
07/10/2019	29.20	232,340	29.74	29.78	29.01	101,770	86,750	1.2
04/10/2019	29.74	159,180	30.26	30.29	29.74	2,260	51,980	-4.1
03/10/2019	30.26	123,480	30.26	30.29	29.78	0	0	0
02/10/2019	30.26	160,460	30.51	30.55	30.11	15,490	0	1.3
01/10/2019	30.51	194,870	29.71	30.51	29.85	38,440	3,390	2.9
30/09/2019	29.71	259,930	28.83	29.89	28.83	15,250	24,270	-0.8
27/09/2019	28.83	92,060	28.91	29.16	28.72	2,250	1,060	0.1
26/09/2019	28.91	53,590	28.83	29.12	28.87	13,760	2,240	0.9
25/09/2019	28.83	45,250	29.01	29.05	28.83	6,310	0	0.5
24/09/2019	29.01	58,350	29.09	29.09	28.87	35,200	35,380	-0.0
23/09/2019	29.09	90,900	29.01	29.09	28.72	36,610	48,600	-0.9
20/09/2019	29.01	129,670	29.20	29.23	28.83	94,110	88,230	0.5
19/09/2019	29.20	97,970	28.91	29.34	28.83	32,230	0	2.6
18/09/2019	28.91	111,120	28.83	29.01	28.76	73,710	260	5.8
17/09/2019	28.83	118,970	28.47	28.87	28.36	70,010	2,580	5.3
16/09/2019	28.47	155,580	29.09	29.09	28.47	81,500	72,960	0.7

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.20	-1.65%	17,967,900	-1,735,539	-125.2	69.70 75 71.60
2 tháng (2024-09-23)	0	0%	28,874,100	-2,893,539	-206.9	69.50 75 71.60
3 tháng (2024-08-26)	-2.80	-3.76%	37,357,100	-3,086,539	-218.4	68.80 75 71.60
6 tháng (2024-05-27)	-1.30	-1.78%	91,383,500	-5,095,043	-371.0	67 77.50 71.60
12 tháng (2023-11-28)	16.39	29.69%	199,840,600	-5,432,740	-407.3	53.35 79.30 71.60
24 tháng (2022-12-05)	17.04	31.22%	366,248,700	-3,304,125	-294.1	43.17 79.30 71.60
36 tháng (2021-12-08)	24.32	51.43%	639,795,600	3,630,722	320.4	43.17 90.15 71.60
60 tháng (2019-12-19)	43.50	154.78%	1,148,830,760	-10,930,008	-121.1	14.96 90.15 71.60

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH