Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2018	20.79	1,102,970	22.33	22.33	20.79	187,810	6,330	10.8
26/04/2018	22.33	277,510	23.98	24.15	22.33	55,720	17,600	2.4
24/04/2018	23.98	804,610	25.34	25.34	23.59	377,620	117,870	17.7
23/04/2018	25.34	982,390	27.23	27.23	25.34	233,710	38,750	14.4
20/04/2018	27.23	515,210	27.23	27.34	26.67	223,760	500	17.2
19/04/2018	27.23	525,680	26.32	27.27	26.32	109,380	0	8.4
18/04/2018	26.32	728,310	26.25	27.34	26.25	11,910	10,000	0.1
17/04/2018	26.25	995,810	24.54	26.25	24.50	28,740	34,700	-0.4
16/04/2018	24.54	171,580	25.20	25.20	24.54	2,590	0	0.2
13/04/2018	25.20	413,670	25.03	25.73	25.03	21,660	2,320	1.4
12/04/2018	25.03	416,020	24.29	25.38	24.15	45,820	66,460	-1.5
11/04/2018	24.29	447,280	23.45	24.50	23.84	36,670	65,590	-2.0
10/04/2018	23.45	981,050	24.33	24.47	23.38	46,730	252,360	-14.0
09/04/2018	24.33	532,250	25.31	25.55	24.12	3,980	0	0.3
06/04/2018	25.31	365,350	25.62	25.80	25.03	5,330	700	0.3
05/04/2018	25.62	507,730	24.78	25.87	24.85	28,400	30,000	-0.1
04/04/2018	24.78	293,090	24.33	25.03	24.64	44,410	125,440	-5.7
03/04/2018	24.33	508,380	23.91	24.85	23.84	48,170	44,660	0.2
02/04/2018	23.91	334,830	24.50	24.78	23.91	4,150	40,000	-2.5
30/03/2018	24.50	641,430	23.66	24.54	23.38	1,115,560	3,070	75.6
29/03/2018	23.66	622,210	22.68	23.66	22.75	25,200	2,000	1.6
28/03/2018	22.68	337,420	22.23	22.72	21.74	1,049,050	0	62.2
27/03/2018	22.23	397,480	22.16	22.68	21.88	2,270	60,500	-3.7
26/03/2018	22.16	488,970	21.49	22.58	21.74	4,150	9,000	-0.3
23/03/2018	21.49	572,980	20.09	21.49	18.90	110,220	39,370	3.9
22/03/2018	20.09	251,480	19.60	20.27	19.60	82,220	190	4.7
21/03/2018	19.60	172,540	18.90	19.60	18.55	75,850	10,000	3.6
20/03/2018	18.90	131,090	19.43	19.43	18.90	17,990	0	1.0
19/03/2018	19.43	186,380	19.67	19.67	19.11	16,010	6,750	0.5
16/03/2018	19.67	88,770	19.67	19.67	19.29	25,410	740	1.4
15/03/2018: Cổ tức tiền mặt tỉ lệ: 20%
15/03/2018	19.67	192,140	19.08	19.67	19.08	89,430	500	5.0
14/03/2018	19.08	172,990	19.31	19.35	18.98	16,540	1,000	0.9
13/03/2018	19.31	489,140	18.37	19.31	18.37	276,320	109,330	9.4
12/03/2018	18.37	181,240	17.19	18.37	17.19	113,690	26,980	4.6
09/03/2018	17.19	254,450	17.19	17.79	17.08	9,040	100,020	-4.7
08/03/2018	17.19	120,850	17.46	17.73	17.08	3,820	87,000	-4.3
07/03/2018	17.46	280,960	17.89	17.96	17.22	94,920	167,910	-3.8
06/03/2018	17.89	178,100	18.33	18.50	17.69	42,850	110,030	-3.6
05/03/2018	18.33	376,150	17.83	18.71	18.06	1,700	171,460	-9.3
02/03/2018	17.83	120,350	16.95	17.89	16.95	810	20,400	-1.0
01/03/2018	16.95	213,510	17.39	17.39	16.88	37,400	22,810	0.7
28/02/2018	17.39	74,900	17.39	17.73	17.15	5,380	0	0.3
27/02/2018	17.39	112,140	17.39	17.52	16.92	8,760	0	0.5
26/02/2018	17.39	178,420	17.89	17.89	17.25	8,000	2,000	0.3
23/02/2018	17.89	82,300	18.06	18.06	17.73	3,200	0	0.2
22/02/2018	18.06	156,280	18.06	18.13	17.89	82,340	380	4.4
21/02/2018	18.06	90,090	17.59	18.13	17.42	45,850	11,750	1.8
13/02/2018	17.59	57,400	17.56	17.89	17.39	2,950	11,500	-0.4
12/02/2018	17.56	101,880	17.56	17.73	17.08	38,590	80,020	-2.2
09/02/2018	17.56	271,180	16.92	17.56	16.24	238,180	187,720	2.5
08/02/2018	16.92	259,510	16.81	17.05	16.81	121,990	198,500	-3.8
07/02/2018	16.81	395,020	16.81	17.76	16.81	52,300	1,286,420	-61.6
06/02/2018	16.81	553,450	18.06	18.06	16.81	220,000	121,470	4.9
05/02/2018	18.06	187,230	19.41	19.41	18.06	73,770	73,540	-0.0
02/02/2018	19.41	135,460	19.52	19.55	19.14	121,530	59,170	3.6
01/02/2018	19.52	253,840	18.74	19.52	18.84	146,940	72,400	4.2
31/01/2018	18.74	285,460	19.35	19.41	18.74	46,890	83,350	-2.1
30/01/2018	19.35	197,190	19.72	19.72	19.18	44,050	114,110	-4.0
29/01/2018	19.72	117,010	20.12	20.26	19.58	11,630	23,000	-0.7
26/01/2018	20.12	315,650	19.85	20.36	19.92	1,130	24,960	-1.4
25/01/2018	19.85	1,030,910	19.08	19.85	19.28	468,220	345,600	7.1
22/01/2018	19.08	248,230	18.81	19.25	18.81	99,430	82,600	1.0
19/01/2018	18.81	237,730	18.57	19.11	18.57	52,820	128,000	-4.2
18/01/2018	18.57	337,510	18.67	18.87	18.23	151,360	188,370	-2.0
17/01/2018	18.67	127,560	19.58	19.58	18.67	13,220	55,400	-2.4
16/01/2018	19.58	270,960	19.41	19.75	19.41	530	94,480	-5.4
15/01/2018	19.41	298,310	19.28	19.92	19.31	6,330	178,370	-10.0
12/01/2018	19.28	404,280	19.25	19.35	19.18	105,090	184,820	-4.6
11/01/2018	19.25	173,250	19.21	19.41	19.08	9,790	50,250	-2.3
10/01/2018	19.21	366,270	19.41	19.48	19.18	3,810	169,100	-9.4
09/01/2018	19.41	408,330	19.25	19.58	18.91	6,530	104,970	-5.6
08/01/2018	19.25	389,840	19.35	19.41	18.91	55,190	238,380	-10.3
05/01/2018	19.35	128,420	19.41	19.58	19.25	1,000	28,020	-1.6
04/01/2018	19.41	152,470	18.67	19.48	18.98	102,800	102,500	0.0
03/01/2018	18.67	373,780	18.20	18.74	18.37	0	265,470	-14.5
02/01/2018	18.20	195,500	18.00	18.50	17.89	0	106,360	-5.7
29/12/2017	18.00	13,500	18.13	18.13	17.96	0	600	-0.0
28/12/2017	18.13	28,640	18.17	18.23	17.89	0	20	-0.0
27/12/2017	18.17	16,710	18.23	18.23	17.96	0	0	0
26/12/2017	18.23	25,320	18.10	18.37	18.06	10,000	650	0.5
25/12/2017	18.10	21,040	18.40	18.40	18.06	500	80	0.0
22/12/2017	18.40	27,800	18.40	18.40	18.23	400	0	0.0
21/12/2017	18.40	43,770	18.40	18.50	18.06	250	0	0.0
20/12/2017	18.40	37,190	18.40	18.50	18.30	150	0	0.0
19/12/2017	18.40	98,960	18.23	18.54	18.23	16,450	0	0.9
18/12/2017	18.23	45,450	18.23	18.27	18.10	545,200	557,050	-0.6
15/12/2017	18.23	135,000	18.00	18.74	18.17	25,440	41,800	-0.9
14/12/2017	18.00	13,320	17.93	18.00	17.62	0	0	0
13/12/2017	17.93	47,740	17.86	18.10	17.56	2,430	400	0.1
12/12/2017	17.86	101,000	18.00	18.27	16.88	10,000	0	0.5
11/12/2017	18.00	60,320	18.57	18.57	17.96	22,000	55,350	-1.8
08/12/2017	18.57	114,160	18.71	18.84	18.23	0	39,100	-2.1
07/12/2017	18.71	102,010	18.00	18.71	17.93	1,800	0	0.1
06/12/2017	18.00	216,870	18.03	18.10	17.56	36,640	43,130	-0.3
05/12/2017	18.03	142,460	18.30	18.40	17.89	500	2,000	-0.1
04/12/2017	18.30	65,610	18.44	18.98	18.30	0	0	0
01/12/2017	18.44	289,760	18.03	18.44	18.03	145,000	106,970	2.1
30/11/2017	18.03	252,410	17.86	18.40	17.83	85,900	159,270	-3.9
29/11/2017	17.86	161,280	17.39	18.40	17.39	2,050	61,840	-3.2
28/11/2017	17.39	145,420	17.39	17.52	17.22	70,000	300	3.6

Page:
<<
16
17
18
>>

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