Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2019	32.78	338,480	32.67	33.42	32.71	86,800	145,000	-5.4
22/04/2019	32.67	238,840	33.85	33.85	32.64	10,000	0	0.9
19/04/2019	33.85	135,280	33.89	34.39	33.85	2,300	990	0.1
18/04/2019	33.89	136,130	33.71	34.03	33.42	34,440	0	3.3
17/04/2019	33.71	150,910	34.25	34.46	33.57	32,780	4,000	2.7
16/04/2019	34.25	430,260	33.67	34.71	33.28	48,140	19,390	2.7
12/04/2019	33.67	125,670	33.57	33.78	33.28	40	0	0.0
11/04/2019	33.57	183,750	33.07	33.71	33.10	3,210	200	0.3
10/04/2019	33.07	234,410	32.50	33.32	32.25	6,300	47,830	-3.8
09/04/2019	32.50	171,440	31.96	32.67	31.96	10,620	266,960	-22.9
08/04/2019	31.96	126,160	32.14	32.17	31.89	1,200	68,000	-6.0
05/04/2019	32.14	68,700	32.21	32.21	31.96	1,300	119,000	-10.5
04/04/2019	32.21	133,170	31.78	32.21	31.78	8,550	86,160	-6.9
03/04/2019	31.78	108,910	32.32	32.42	31.75	5,400	65,070	-5.3
02/04/2019	32.32	204,370	31.67	32.64	32.07	130,070	27,900	9.3
01/04/2019	31.67	57,770	32.07	32.14	31.60	145,930	156,620	-1.0
29/03/2019	32.07	228,620	32.50	32.75	31.78	108,000	244,510	-12.3
28/03/2019	32.50	210,500	31.42	32.50	30.93	1,530	62,700	-5.5
27/03/2019	31.42	54,870	30.78	31.60	31.00	900	14,980	-1.2
26/03/2019	30.78	111,250	31.10	31.39	30.64	3,500	22,980	-1.7
25/03/2019	31.10	205,860	32.03	32.03	30.35	27,720	28,430	-0.1
22/03/2019	32.03	82,820	32.39	32.50	32.03	8,000	14,800	-0.6
21/03/2019	32.39	159,100	32.14	33.21	32.17	82,600	29,070	4.9
20/03/2019	32.14	152,090	32.25	32.42	32.03	21,000	33,170	-1.1
19/03/2019	32.25	250,610	33.10	33.21	32.25	1,620	118,290	-10.6
18/03/2019	33.10	160,110	32.60	33.10	32.60	38,440	180	3.5
15/03/2019	32.60	135,830	32.57	33.03	32.32	4,670	30,000	-2.3
14/03/2019	32.57	374,970	33.32	33.32	32.39	12,500	102,000	-8.2
13/03/2019	33.32	137,370	32.85	33.46	32.60	1,860	50	0.2
12/03/2019	32.85	266,850	32.92	33.53	32.85	42,700	53,270	-0.9
11/03/2019	32.92	340,130	33.78	33.78	32.75	2,010	75,530	-6.8
08/03/2019	33.78	329,680	34.64	34.64	33.78	4,670	0	0.4
07/03/2019	34.64	294,490	35.25	35.32	34.64	500	100,410	-9.8
06/03/2019	35.25	137,730	35.03	35.46	34.71	80	0	0.0
05/03/2019	35.03	465,320	34.46	35.53	34.46	8,240	8,220	0.0
04/03/2019	34.46	225,860	34.28	34.46	33.60	530	17,080	-1.6
01/03/2019	34.28	135,970	33.92	34.50	33.92	150	0	0.0
28/02/2019	33.92	187,830	34.71	34.71	33.75	5,300	200	0.5
27/02/2019	34.71	191,210	34.67	34.82	34.42	26,340	430	2.5
26/02/2019	34.67	508,360	33.75	34.82	33.89	64,990	7,100	5.6
25/02/2019	33.75	215,980	32.71	34.17	32.71	710	5,300	-0.4
22/02/2019	32.71	122,670	33.00	33.35	32.67	400	300	0.0
21/02/2019	33.00	228,770	33.03	33.35	32.53	500	81,900	-7.5
20/02/2019	33.03	162,840	33.50	33.57	33.00	530	24,630	-2.2
19/02/2019	33.50	153,540	33.96	34.17	33.50	1,200	27,900	-2.5
18/02/2019	33.96	77,690	34.21	34.42	33.82	700	3,600	-0.3
15/02/2019	34.21	190,270	33.10	34.39	33.10	70,110	9,180	5.8
14/02/2019	33.10	92,550	33.21	33.50	33.07	4,120	200	0.4
13/02/2019	33.21	132,860	33.14	33.42	32.78	19,530	290	1.8
12/02/2019	33.14	111,830	33.28	33.71	33.07	6,900	6,450	0.0
11/02/2019	33.28	65,970	33.28	33.39	32.85	1,620	1,250	0.0
01/02/2019	33.28	124,690	32.75	33.53	32.50	82,960	0	7.7
31/01/2019	32.75	185,000	32.85	32.85	32.14	61,880	500	5.6
30/01/2019	32.85	122,370	33.21	33.42	32.75	56,040	18,280	3.5
29/01/2019	33.21	232,500	32.21	33.28	31.57	63,510	0	5.8
28/01/2019	32.21	714,710	34.39	35.00	32.21	19,100	87,110	-6.4
25/01/2019	34.39	202,160	35.46	35.46	34.21	14,380	81,930	-6.6
24/01/2019	35.46	233,230	35.00	35.89	34.92	1,100	53,260	-5.2
23/01/2019	35.00	88,290	35.10	35.32	34.71	450	15,000	-1.4
22/01/2019	35.10	304,100	34.28	35.60	34.71	550	44,820	-4.4
21/01/2019	34.28	164,060	33.50	34.64	33.21	240	720	-0.0
18/01/2019	33.50	141,510	33.21	33.64	33.21	20,300	16,780	0.3
17/01/2019	33.21	78,040	33.50	33.75	33.17	1,350	5,220	-0.4
16/01/2019	33.50	129,120	33.71	33.92	33.39	19,470	30	1.8
15/01/2019	33.71	133,580	33.39	33.89	33.07	27,960	6,250	2.0
14/01/2019	33.39	209,110	32.50	33.39	32.46	840	12,000	-1.0
11/01/2019	32.50	164,300	31.42	32.53	31.42	0	1,000	-0.1
10/01/2019	31.42	88,970	31.39	32.00	31.07	21,000	3,200	1.6
09/01/2019	31.39	79,990	30.85	31.39	30.89	300	3,030	-0.2
08/01/2019	30.85	68,350	31.57	31.57	30.71	1,440	180	0.1
07/01/2019	31.57	121,960	31.42	32.07	31.07	1,000	0	0.1
04/01/2019	31.42	154,970	31.42	31.78	30.64	5,210	20,540	-1.4
03/01/2019	31.42	229,740	31.57	31.60	30.32	500	0	0.0
02/01/2019	31.57	239,100	33.92	33.92	31.57	0	58,090	-5.3
28/12/2018	33.92	382,200	33.39	33.92	33.10	281,800	18,000	24.9
27/12/2018	33.39	199,870	32.75	33.39	32.75	83,750	1,500	7.7
26/12/2018	32.75	124,240	32.39	32.78	31.85	80,000	200	7.3
25/12/2018	32.39	250,900	32.67	32.67	30.93	72,720	3,690	6.2
24/12/2018	32.67	188,880	32.10	33.17	32.10	45,480	8,500	3.4
21/12/2018	32.10	161,440	32.14	32.67	31.28	155,000	125,390	2.7
20/12/2018	32.14	378,980	30.68	32.46	30.64	62,870	125,650	-5.5
19/12/2018	30.68	618,650	32.57	32.85	30.35	90,510	324,040	-20.3
18/12/2018	32.57	738,190	34.28	34.28	31.89	72,100	312,260	-21.9
17/12/2018	34.28	435,350	36.07	36.07	34.28	1,220	165,990	-16.1
14/12/2018	36.07	142,780	36.78	37.00	36.07	16,030	71,530	-5.7
13/12/2018	36.78	279,910	36.25	37.00	36.25	4,370	165,200	-16.6
12/12/2018	36.25	428,020	35.60	37.14	35.71	81,000	303,430	-22.6
11/12/2018	35.60	154,600	35.60	36.10	35.60	120	89,400	-8.9
10/12/2018	35.60	96,430	36.07	36.35	35.53	106,600	131,220	-2.5
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018	36.07	195,270	35.35	36.17	35.53	37,320	74,540	-3.7
06/12/2018	35.35	140,150	35.70	35.70	35.25	12,880	51,810	-3.9
05/12/2018	35.70	177,240	36.19	36.19	35.53	10,010	100,270	-9.2
04/12/2018	36.19	359,830	34.65	36.19	34.37	60,080	236,530	-17.8
03/12/2018	34.65	516,390	35.70	36.37	34.48	130,190	228,020	-9.8
30/11/2018	35.70	394,640	36.96	36.96	35.35	93,660	73,830	2.1
29/11/2018	36.96	158,100	37.24	37.52	36.89	28,880	21,480	0.8
28/11/2018	37.24	112,530	36.79	37.31	36.61	20,060	11,290	0.9
27/11/2018	36.79	298,700	37.52	38.05	36.16	55,430	20,020	3.8
26/11/2018	37.52	313,170	39.31	39.38	37.52	30,500	84,390	-5.9
23/11/2018	39.31	248,310	38.36	39.73	37.98	21,660	1,020	2.3

Page:
<<
14
15
16
>>

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