Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/09/2018	31.50	64,050	31.50	31.61	30.87	100	14,150	-1.3
18/09/2018	31.50	139,180	31.50	31.64	30.63	48,960	84,620	-3.2
17/09/2018	31.50	273,120	30.10	31.85	30.84	19,890	110,930	-8.2
14/09/2018	30.10	175,290	29.72	30.80	29.40	122,350	148,540	-2.2
13/09/2018	29.72	69,530	29.72	30.17	29.40	19,000	18,400	0.0
12/09/2018	29.72	285,360	28.28	29.79	28.35	98,770	136,650	-3.2
11/09/2018	28.28	65,780	28.60	28.67	28.28	23,000	27,550	-0.4
10/09/2018	28.60	53,010	28.46	28.88	28.14	17,960	13,180	0.4
07/09/2018	28.46	118,960	28.70	29.26	27.76	39,350	25,000	1.2
06/09/2018	28.70	104,560	27.76	28.84	28.00	30,430	21,350	0.7
05/09/2018	27.76	108,720	27.65	28.74	27.69	70,100	61,330	0.7
04/09/2018	27.65	109,240	26.95	28.00	26.32	7,930	6,880	0.1
31/08/2018	26.95	307,280	26.95	27.48	26.60	86,260	190,410	-8.1
30/08/2018	26.95	188,680	25.55	26.95	25.38	61,390	26,480	2.6
29/08/2018	25.55	47,900	25.06	25.55	24.92	0	24,060	-1.7
28/08/2018	25.06	66,620	25.45	25.45	25.03	800	24,070	-1.7
27/08/2018	25.45	67,410	25.73	25.73	25.06	40	200	-0.0
24/08/2018	25.73	52,690	26.08	26.08	25.20	0	23,060	-1.7
23/08/2018	26.08	76,190	25.59	26.08	25.06	31,200	27,500	0.3
22/08/2018	25.59	131,460	26.78	26.78	25.59	1,310	61,300	-4.5
21/08/2018	26.78	36,590	26.53	26.92	26.25	3,800	0	0.3
20/08/2018	26.53	64,840	25.76	26.53	25.73	12,210	0	0.9
17/08/2018	25.76	113,260	25.66	26.60	25.66	22,800	9,300	1.0
16/08/2018	25.66	100,380	25.20	26.01	24.92	42,280	1,700	3.0
15/08/2018	25.20	107,580	24.75	26.04	24.75	31,950	2,800	2.1
14/08/2018	24.75	111,520	24.75	25.06	24.33	250	0	0.0
13/08/2018	24.75	64,220	24.19	24.99	24.15	0	33,200	-2.3
10/08/2018	24.19	101,580	24.15	24.36	23.63	0	400	-0.0
09/08/2018	24.15	193,360	25.38	25.83	24.15	2,400	101,810	-7.3
08/08/2018	25.38	109,830	26.08	26.08	25.38	0	16,310	-1.2
07/08/2018	26.08	148,430	26.46	27.13	25.90	4,000	44,170	-3.0
06/08/2018	26.46	143,320	25.90	27.30	26.46	0	12,180	-0.9
03/08/2018	25.90	192,050	24.82	25.97	24.78	0	35,820	-2.6
02/08/2018	24.82	130,380	25.20	25.52	24.75	0	10,890	-0.8
01/08/2018	25.20	132,100	24.57	25.38	24.57	1,600	10,050	-0.6
31/07/2018	24.57	76,540	24.61	25.20	24.19	700	0	0.0
30/07/2018	24.61	73,380	24.26	24.85	23.98	3,390	240	0.2
27/07/2018	24.26	110,740	24.43	25.55	24.15	0	250,530	-18.0
26/07/2018	24.43	227,380	24.85	24.96	24.15	1,800	0	0.1
25/07/2018	24.85	363,880	24.64	25.55	24.40	24,410	5,000	1.4
24/07/2018	24.64	619,930	23.10	24.68	23.10	5,500	48,360	-3.0
23/07/2018	23.10	145,690	21.95	23.10	22.05	0	0	0
20/07/2018	21.95	100,530	22.05	22.05	21.35	1,640	110	0.1
19/07/2018	22.05	101,840	22.30	22.40	21.98	300	1,500	-0.1
18/07/2018	22.30	124,070	22.26	23.10	22.30	0	2,000	-0.1
17/07/2018	22.26	300,720	20.83	22.26	20.83	7,600	55,030	-3.0
16/07/2018	20.83	80,020	20.76	21.18	20.65	100	0	0.0
13/07/2018	20.76	93,870	20.58	21.25	20.76	6,110	0	0.4
12/07/2018	20.58	134,710	19.95	20.76	20.13	1,000	2,030	-0.1
11/07/2018	19.95	280,340	19.50	20.13	19.25	28,600	2,910	1.4
10/07/2018	19.50	78,170	19.95	20.30	19.50	28,400	16,000	0.7
09/07/2018	19.95	42,940	19.99	20.48	19.60	70,860	67,000	0.2
06/07/2018	19.99	65,330	19.04	19.99	18.87	4,300	500	0.2
05/07/2018	19.04	95,180	19.78	19.88	18.94	220	0	0.0

Page:
<<
15
16
17
>>

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