Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	62.57	462,300	61.98	62.57	61.69	145,400	42,400	6.6
31/01/2024	61.79	481,200	63.05	63.25	61.79	122,600	107,500	1.0
30/01/2024	62.76	674,000	61.60	62.76	61.31	146,000	55,700	5.8
29/01/2024	61.60	392,700	61.60	61.98	61.60	111,400	114,600	-0.2
26/01/2024	61.79	821,500	61.60	62.57	61.50	419,400	268,900	9.7
25/01/2024	60.92	307,900	60.72	61.60	60.72	1,000	100,900	-6.3
24/01/2024	60.72	1,046,900	61.60	61.60	60.72	10,200	386,000	-23.6
23/01/2024	61.60	624,600	61.69	62.08	61.60	195,000	296,800	-6.5
22/01/2024	62.08	582,500	62.37	62.37	61.31	40,300	224,600	-11.7
19/01/2024	62.08	556,000	62.95	63.15	62.08	22,900	290,300	-17.2
18/01/2024	62.28	331,800	62.76	63.05	62.08	78,700	166,100	-5.6
17/01/2024	62.47	282,200	62.95	63.83	62.28	22,900	49,500	-1.7
16/01/2024	62.57	277,000	62.08	62.66	61.89	6,500	50,000	-2.8
15/01/2024	62.08	285,300	63.44	63.92	62.08	2,000	52,900	-3.3
12/01/2024	63.44	776,000	62.86	64.70	62.86	4,800	270,200	-17.3
11/01/2024	62.76	273,200	62.95	63.05	62.18	2,300	65,200	-4.1
10/01/2024	63.05	359,700	64.12	64.41	62.28	4,000	2,400	0.1
09/01/2024	64.12	436,800	64.89	64.89	63.83	182,700	77,800	6.9
08/01/2024	64.89	631,500	64.02	64.89	63.44	251,700	49,400	13.3
05/01/2024	64.31	800,500	62.08	64.60	61.79	377,900	43,100	21.6
04/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
04/01/2024	61.79	861,100	62.66	62.66	61.60	116,400	5,700	7.1
03/01/2024	61.03	972,700	60.79	61.11	60.46	451,800	14,100	32.9
02/01/2024	60.79	653,700	60.14	60.87	60.14	324,500	1,400	24.2
29/12/2023	60.14	384,900	60.14	60.55	59.98	103,600	105,400	-0.1
28/12/2023	60.14	499,300	59.98	60.30	59.49	11,900	62,700	-3.8
27/12/2023	59.98	410,100	60.06	60.22	59.58	2,100	100,000	-7.3
26/12/2023	60.06	685,200	59.25	60.06	59.66	50,300	208,300	-11.7
25/12/2023	59.25	890,500	58.52	59.66	58.52	276,200	301,400	-1.8
22/12/2023	58.52	415,800	59.33	59.41	58.52	32,100	152,600	-8.8
21/12/2023	59.33	626,700	57.96	59.41	57.55	175,100	153,600	1.6
20/12/2023	57.96	348,400	58.20	58.28	57.64	0	189,400	-13.6
19/12/2023	58.20	1,374,900	56.67	58.36	56.67	908,100	790,300	8.3
18/12/2023	56.67	965,400	58.93	59.49	56.67	20,800	442,500	-29.9
15/12/2023	58.93	930,400	59.58	59.82	58.52	235,800	551,600	-23.0
14/12/2023	59.58	801,200	61.11	61.43	59.33	5,200	164,000	-11.9
13/12/2023	61.11	928,100	61.60	62.08	60.63	430,100	114,300	23.9
12/12/2023	61.60	482,800	61.27	61.84	61.03	254,600	1,800	19.2
11/12/2023	61.27	1,170,200	60.55	62.08	60.55	425,700	385,400	3.1
08/12/2023	60.55	1,085,000	61.27	61.60	60.30	446,700	267,600	13.4
07/12/2023	61.27	1,504,300	61.35	61.84	60.06	617,900	10,800	45.7
06/12/2023	61.35	2,765,700	57.39	61.35	57.47	1,666,600	272,700	103.3
05/12/2023	57.39	1,405,500	55.61	57.80	55.70	233,200	168,400	4.5
04/12/2023	55.61	930,200	54.56	56.18	54.73	0	8,300	-0.6
01/12/2023	54.56	283,200	53.35	54.81	54.16	3,200	9,600	-0.4
30/11/2023	53.35	696,700	55.21	55.70	53.35	35,800	386,600	-23.4
29/11/2023	55.21	301,100	55.21	55.78	55.21	9,800	2,600	0.5
28/11/2023	55.21	471,400	55.21	55.29	53.92	76,100	23,000	3.6
27/11/2023	55.21	265,900	56.18	56.26	55.13	17,400	12,000	0.4
24/11/2023	56.18	664,900	56.18	56.58	54.81	1,100	124,700	-8.5
23/11/2023	56.18	796,600	57.39	58.20	56.18	1,300	194,700	-13.8
22/11/2023	57.39	573,800	57.39	58.52	56.83	16,700	303,800	-20.3
21/11/2023	57.39	539,000	56.58	57.39	56.75	600	198,100	-13.9
20/11/2023	56.58	527,800	57.47	57.47	55.78	1,500	107,000	-7.4
17/11/2023	57.47	868,700	59.25	59.25	56.18	3,300	700	0.2
16/11/2023	59.25	564,800	59.01	60.30	58.44	0	0	0
15/11/2023	59.01	1,421,800	56.75	59.25	57.31	220,100	166,000	3.9
14/11/2023	56.75	454,000	56.50	57.64	56.10	0	18,700	-1.3
13/11/2023	56.50	405,500	55.86	57.64	56.18	9,200	17,300	-0.6
10/11/2023	55.86	655,900	57.07	57.07	55.78	118,300	195,500	-5.4
09/11/2023	57.07	751,300	58.20	58.93	57.07	22,100	221,000	-14.1
08/11/2023	58.20	510,000	54.89	58.20	54.40	5,600	45,300	-2.7
07/11/2023	54.89	368,000	56.18	56.18	54.64	2,600	17,300	-1.0
06/11/2023	56.18	267,100	55.78	56.18	55.37	4,800	35,100	-2.1
03/11/2023	55.78	471,500	54.56	55.78	54.08	164,000	80,800	5.7
02/11/2023	54.56	533,200	52.62	56.26	53.03	82,400	0	5.6
01/11/2023	52.62	538,700	50.93	52.62	50.60	192,000	108,400	5.4
31/10/2023	50.93	821,900	54.40	54.56	50.85	161,900	75,800	5.4
30/10/2023	54.40	426,100	56.58	56.58	54.40	105,000	3,800	7.0
27/10/2023	56.58	290,700	57.39	57.55	55.37	300	15,000	-1.0
26/10/2023	57.39	1,101,900	59.01	59.01	54.89	307,900	42,400	18.7
25/10/2023	59.01	364,000	58.61	59.74	58.28	44,200	50,300	-0.4
24/10/2023	58.61	391,500	58.36	59.01	57.39	85,200	44,800	2.9
23/10/2023	58.36	471,200	60.46	60.46	57.88	21,600	112,200	-6.6
20/10/2023	60.46	921,600	56.99	60.46	54.97	322,400	19,100	22.0
19/10/2023	56.99	974,100	58.77	59.09	56.67	427,300	11,900	29.8
18/10/2023	58.77	1,672,900	61.43	62.24	57.15	310,100	3,900	22.6
17/10/2023	61.43	1,327,000	65.31	65.72	61.43	39,000	20,600	1.3
16/10/2023	65.31	560,800	66.28	66.53	65.15	70,400	37,900	2.7
13/10/2023	66.28	755,500	65.96	66.28	65.07	6,300	7,200	-0.1
12/10/2023	65.96	833,500	66.77	67.50	65.48	44,200	63,200	-1.6
11/10/2023	66.77	676,900	66.28	66.77	65.96	88,800	171,700	-6.8
10/10/2023	66.28	1,723,800	65.88	68.06	65.40	119,200	66,100	4.4
09/10/2023	65.88	944,900	65.80	66.85	65.15	1,000	215,300	-17.5
06/10/2023	65.80	821,100	65.31	65.88	63.86	74,400	139,500	-5.2
05/10/2023	65.31	1,236,500	65.07	67.42	64.83	80,800	161,400	-6.6
04/10/2023	65.07	962,300	65.23	65.72	63.21	157,100	164,000	-0.6
03/10/2023	65.23	1,199,200	65.48	66.04	63.46	330,300	57,600	21.8
02/10/2023	65.48	898,600	63.78	66.61	64.26	700	128,000	-10.4
29/09/2023	63.78	1,119,200	62.65	64.43	62.73	274,600	278,800	-0.3
28/09/2023	62.65	655,700	62.32	63.05	61.84	32,000	156,600	-9.6
27/09/2023	62.32	957,300	60.95	62.32	60.46	122,100	46,300	5.7
26/09/2023	60.95	1,731,700	63.05	63.05	60.71	266,200	47,800	16.7
25/09/2023	63.05	1,632,200	67.74	67.74	63.05	172,900	63,400	8.7
22/09/2023	67.74	2,350,100	67.74	69.52	65.88	149,600	194,300	-3.7
21/09/2023	67.74	1,034,700	67.90	69.52	67.58	109,500	199,800	-7.7
20/09/2023	67.90	1,681,000	65.56	69.76	65.56	42,700	159,400	-9.9
19/09/2023	65.56	765,200	65.48	65.88	64.02	58,300	35,000	1.9
18/09/2023	65.48	1,396,700	62.40	65.48	62.49	0	0	0
15/09/2023	62.40	676,800	62.73	63.78	62.32	26,400	139,500	-8.7
14/09/2023	62.73	879,400	63.86	64.10	62.24	35,300	88,400	-4.1

Page:
<<
2
3
4
>>

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