Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/11/2018	38.36	143,900	37.70	38.43	37.80	0	35,000	-3.8
21/11/2018	37.70	194,270	37.52	37.70	37.14	117,450	120,930	-0.4
20/11/2018	37.52	173,100	37.77	38.43	37.14	83,630	40,370	4.7
19/11/2018	37.77	111,740	38.12	38.47	37.56	34,880	20,000	1.6
16/11/2018	38.12	291,630	36.58	38.15	36.75	107,110	115,000	-0.8
15/11/2018	36.58	216,230	36.19	36.75	35.56	52,500	320	5.4
14/11/2018	36.19	340,470	36.79	37.10	35.42	137,940	135,010	0.3
13/11/2018	36.79	403,630	36.40	37.45	35.70	31,610	181,380	-15.9
12/11/2018	36.40	286,930	35.18	36.40	34.65	103,920	65,880	3.7
09/11/2018	35.18	241,290	36.05	36.79	34.83	73,510	20,310	5.3
08/11/2018	36.05	236,090	35.11	36.05	35.18	45,100	55,650	-1.1
07/11/2018	35.11	506,550	34.65	35.56	34.30	96,050	34,000	6.1
06/11/2018	34.65	390,290	33.95	35.00	34.30	184,200	21,360	16.2
05/11/2018	33.95	305,780	33.18	34.72	32.90	190,570	100,000	7.7
02/11/2018	33.18	359,930	31.85	33.29	31.85	62,730	170,360	-10.1
01/11/2018	31.85	226,100	32.90	33.22	31.82	600	98,320	-9.0
31/10/2018	32.90	310,530	31.50	33.29	31.99	1,205,410	1,581,610	-34.0
30/10/2018	31.50	271,000	32.83	33.08	31.47	900	86,950	-7.9
29/10/2018	32.83	201,180	32.66	33.43	32.55	2,500	61,380	-5.5
26/10/2018	32.66	222,000	33.78	34.62	32.45	0	69,950	-6.6
25/10/2018	33.78	394,760	34.65	34.65	32.55	18,110	115,420	-9.2
24/10/2018	34.65	213,500	35.35	35.70	33.60	100	65,680	-6.5
23/10/2018	35.35	495,200	35.11	36.75	35.00	35,200	315,980	-28.5
22/10/2018	35.11	465,490	32.83	35.11	32.83	55,720	124,550	-7.1
19/10/2018	32.83	283,210	31.40	32.83	30.80	120,200	3,490	10.6
18/10/2018	31.40	67,240	31.43	32.17	30.94	24,640	0	2.2
17/10/2018	31.43	112,100	31.50	32.45	31.36	16,160	8,680	0.7
16/10/2018	31.50	100,660	30.80	31.57	30.35	100	43,300	-3.9
15/10/2018	30.80	151,580	31.05	31.08	30.10	70,000	76,270	-0.6
12/10/2018	31.05	354,460	30.45	31.50	29.44	109,200	276,140	-14.5
11/10/2018	30.45	523,010	32.73	32.73	30.45	215,460	171,270	3.8
10/10/2018	32.73	86,820	32.34	33.01	32.34	5,350	30,610	-2.4
09/10/2018	32.34	77,940	32.24	32.55	31.92	3,430	19,000	-1.4
08/10/2018	32.24	190,100	32.24	32.73	31.61	30,000	120,660	-8.3
05/10/2018	32.24	161,710	33.43	33.43	32.24	0	20,760	-2.0
04/10/2018	33.43	116,920	33.04	33.78	32.90	74,790	103,400	-2.7
03/10/2018	33.04	66,970	32.55	33.08	32.20	500	33,200	-3.1
02/10/2018	32.55	127,210	32.20	32.55	31.57	10,240	94,430	-7.7
01/10/2018	32.20	376,900	33.29	33.29	31.85	99,060	121,280	-2.0
28/09/2018	33.29	305,460	33.95	34.51	33.25	127,310	81,320	4.4
27/09/2018	33.95	165,950	33.78	34.30	33.60	110,430	93,600	1.6
26/09/2018	33.78	364,580	33.60	34.41	33.60	47,000	100,750	-5.2
25/09/2018	33.60	172,550	32.27	33.88	32.24	43,000	26,540	1.6
24/09/2018	32.27	148,290	32.73	33.25	32.20	71,710	53,010	1.7
21/09/2018	32.73	207,860	32.55	33.74	31.15	37,430	49,940	-1.2
20/09/2018	32.55	116,680	31.50	32.62	31.15	500	35,380	-3.2

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 (2024-08-21)	0.40	0.56%	10,723,500	-286,595	-18.3	68.80 74.40 72.40
2 tháng (2024-07-22)	-0.10	-0.14%	20,135,200	-125,115	-7.4	67 74.40 72.40
3 tháng (2024-06-24)	0.90	1.26%	34,868,700	-341,468	-22.1	67 74.80 72.40
6 tháng (2024-03-25)	-3.10	-4.11%	103,036,100	-5,899,667	-451.2	67 79.30 72.40
12 tháng (2023-09-26)	11.45	18.79%	206,417,100	-2,788,464	-222.1	50.93 79.30 72.40
24 tháng (2022-10-03)	10.20	16.40%	360,379,600	2,345,473	117.3	43.17 79.30 72.40
36 tháng (2021-10-06)	30.54	72.96%	672,798,300	10,488,698	760.3	41.86 90.15 72.40
60 tháng (2019-10-17)	43.20	147.97%	1,124,395,250	-8,477,762	54.5	14.96 90.15 72.40

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH