Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	57	323,400	56.50	57.10	56.50	0	0	0
09/06/2026	57.10	147,400	55.60	57.20	55.60	0	0	0
08/06/2026	55.40	680,800	57.50	57.50	55.40	0	0	0
05/06/2026	57.50	246,300	57.70	57.80	57.50	0	0	0
04/06/2026	57.80	107,800	58	58.20	57.50	0	0	0
03/06/2026	58	130,000	57.70	58.30	57.70	0	0	0
02/06/2026	57.80	235,300	58.10	58.40	57.80	0	0	0
01/06/2026	58.30	100,600	59	59	58.30	0	0	0
29/05/2026	58.70	89,100	58.80	59.10	58.50	0	0	0
28/05/2026	58.80	94,100	58.50	59.20	58.50	0	0	0
27/05/2026	58.30	403,400	60.10	60.10	58	0	0	0
26/05/2026	59.50	356,800	60.50	60.50	59.50	0	0	0
25/05/2026	60	321,800	59.10	60.20	59.10	0	0	0
22/05/2026	59	158,700	58.90	59.20	58.90	0	0	0
21/05/2026	58.80	218,500	59.30	59.30	58.30	0	0	0
20/05/2026	58.20	553,200	59	59.50	57.30	0	0	0
19/05/2026	58.60	447,200	59	59.20	58.50	0	0	0
18/05/2026	59	472,800	60	60	59	0	0	0
15/05/2026	60	1,026,300	61.20	61.30	60	0	0	0
14/05/2026	61.20	865,600	61.10	61.80	60.90	0	0	0
13/05/2026	61.20	685,700	61.20	61.90	60.60	0	0	0
12/05/2026	61.30	760,800	61	61.50	60.50	0	0	0
11/05/2026	61	1,238,900	61.20	62.30	60.50	0	0	0
08/05/2026	60.50	1,348,400	60.90	62.40	60	0	0	0
07/05/2026	60.50	1,436,000	61.70	62.50	60.50	0	0	0
06/05/2026	61.40	2,243,200	62.40	62.70	61.10	0	0	0
05/05/2026	62.40	1,536,000	62.30	62.40	60.70	0	0	0
04/05/2026	61.70	1,678,300	61.20	62.80	61.20	0	0	0
29/04/2026	61.20	1,133,000	61.50	62.50	60.60	0	0	0
28/04/2026	62	1,603,200	62.60	62.60	59.50	0	0	0
24/04/2026	62.40	980,800	62	62.70	61.80	0	0	0
23/04/2026	62	1,735,200	62.30	62.80	61.90	0	0	0
22/04/2026	62.20	822,900	62.20	62.70	62.10	0	0	0
21/04/2026	62.30	997,400	62.80	62.90	62.10	0	0	0
20/04/2026	62.70	1,518,100	61.50	62.80	60.80	0	0	0
17/04/2026	61.30	440,900	61.70	61.90	61.10	0	0	0
16/04/2026	61.70	700,100	61.30	61.80	61	0	0	0
15/04/2026	61	590,200	61.50	61.50	60.80	0	0	0
14/04/2026	61	656,200	60.50	61.40	60.40	0	0	0
13/04/2026	60.50	527,200	60.60	60.90	60	0	0	0
10/04/2026	61.20	881,100	61	61.90	60.20	0	0	0
09/04/2026	60.20	1,133,600	59.50	61	59.50	0	0	0
08/04/2026	59.20	956,400	59.50	59.60	58.70	0	0	0
07/04/2026	58.70	899,500	57.20	58.70	56.60	0	0	0
06/04/2026	57.40	644,000	57.10	57.40	56.20	0	0	0
03/04/2026	57.40	444,700	58.60	58.60	57.40	0	0	0
02/04/2026	58.60	828,100	58.50	58.60	57.30	0	0	0
01/04/2026	58.90	452,700	59.40	59.60	58.80	0	0	0
31/03/2026	59	608,200	58.90	59.30	58.60	0	0	0
30/03/2026	59.30	439,600	57.80	59.30	57.50	0	0	0
27/03/2026	58.80	670,700	58.30	59.30	58.30	0	0	0
26/03/2026	59.30	511,200	58.40	59.30	57.80	0	0	0
25/03/2026	58.50	332,200	57.90	58.50	57.70	0	0	0
24/03/2026	57.40	349,400	56.80	57.50	56.20	0	0	0
23/03/2026	55.90	715,500	57	58.30	55.70	0	0	0
20/03/2026	57.50	761,600	58.60	59.80	57.50	0	0	0
19/03/2026	58.70	779,300	59	59	57.80	0	0	0
18/03/2026	59.60	510,800	60.60	60.90	59.40	0	0	0
17/03/2026	61	1,254,700	60.70	61	60.10	0	0	0
16/03/2026	60.60	562,000	60.50	60.70	59.50	0	0	0
13/03/2026	60.60	1,651,900	59	61.20	58.80	0	0	0
12/03/2026	58.70	696,200	57.70	59.20	57.70	0	0	0
11/03/2026	59	1,166,500	57.20	59.40	57.10	0	0	0
10/03/2026	57	1,690,800	56.50	57	55.20	0	0	0
09/03/2026	55.10	1,680,900	55.10	55.50	55.10	0	0	0
06/03/2026	59.20	1,534,700	59.80	60.70	57.80	0	0	0
05/03/2026	60.70	2,286,200	62.20	62.60	59.30	0	0	0
04/03/2026	62	2,546,100	62.40	62.60	59.90	0	0	0
03/03/2026	62.80	2,089,100	65	65.30	62.80	0	0	0
02/03/2026	64.20	2,742,900	60.40	65.30	59.80	0	0	0
27/02/2026	61.50	1,207,400	62.50	62.50	61.40	0	0	0
26/02/2026	62.60	908,400	63.10	63.10	61.80	0	0	0
25/02/2026	62.70	1,064,700	61.90	63.80	61.90	0	0	0
24/02/2026	61.70	1,374,500	61.70	62.30	60.90	0	0	0
23/02/2026	61.90	1,468,700	62.90	62.90	61	0	0	0
13/02/2026	60.10	976,600	60.10	60.40	59.70	0	0	0
12/02/2026	60.10	906,200	60	60.60	59.60	0	0	0
11/02/2026	60	939,600	60	60.50	59.30	0	0	0
10/02/2026	60	1,752,000	60	60.50	58.20	0	0	0
09/02/2026	60	1,393,900	60.50	60.60	58.60	0	0	0
06/02/2026	60	2,640,600	61.60	62.90	60	0	0	0
05/02/2026	63.50	4,180,400	68.80	68.80	63.50	0	0	0
04/02/2026	68.20	2,290,000	68.20	69.80	68	0	0	0
03/02/2026	68.20	2,583,900	69.30	69.90	67.70	0	0	0
02/02/2026	69.20	5,180,500	64.30	69.20	64.10	0	0	0
30/01/2026	64.70	1,548,000	64.70	65.60	64.30	0	0	0
29/01/2026	65	4,208,700	61	65	60.80	0	0	0
28/01/2026	61	1,287,000	59.60	61.50	58.80	0	0	0
27/01/2026	58.50	679,400	59.90	60	58.50	0	0	0
26/01/2026	60	962,400	58.60	60.20	58.50	0	0	0
23/01/2026	59	1,244,700	61.20	62.20	59	0	0	0
22/01/2026	60.80	1,305,800	62	63.60	60.20	0	0	0
21/01/2026	62	2,053,800	62.40	62.80	60	0	0	0
20/01/2026	63	1,639,700	63.20	63.80	62.40	0	0	0
19/01/2026	63	2,654,600	60.50	63.20	60.50	0	0	0
16/01/2026	60.10	1,246,200	59.80	60.70	59.30	0	0	0
15/01/2026	59.50	1,033,000	60.90	60.90	58	0	0	0
14/01/2026	60.20	3,101,200	59.20	60.80	59.10	0	0	0
13/01/2026	58.60	1,850,500	56.90	58.70	56.90	0	0	0
12/01/2026	56.80	764,400	57.10	57.30	56.20	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-1.80	-3.43%	6,571,900	-356,409	0	47.50 52.50 47.50
2 tháng (2026-08-05)	-2.80	-5.23%	14,511,400	-356,409	0	47.50 54.40 47.50
3 tháng (2026-07-06)	-6.90	-11.98%	19,396,900	-356,409	0	47.50 58.90 47.50
6 tháng (2026-04-07)	-8	-13.63%	56,769,300	-356,409	0	47.50 62.70 47.50
12 tháng (2025-10-09)	-4.50	-8.15%	205,592,300	-356,409	0	47.50 69.20 47.50
24 tháng (2024-10-14)	-18.10	-26.31%	505,639,800	-356,409	0	42.28 71.61 47.50
36 tháng (2023-10-20)	-6.13	-10.78%	697,475,600	-356,409	0	42.28 74.53 47.50
60 tháng (2021-11-01)	4.39	9.49%	1,155,397,500	-356,409	0	40.57 84.73 47.50

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH