Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	57.10	609,200	57.60	58	56.90	0	0	0
08/01/2026	57.10	1,043,400	57.40	58.20	56.70	0	0	0
07/01/2026	57	811,500	55.90	57.20	55.60	0	0	0
06/01/2026	55.70	358,700	55.40	56.50	55.30	0	0	0
05/01/2026	55.50	478,400	56.30	56.30	55.10	0	0	0
31/12/2025	56.10	682,200	56.60	56.80	56	0	0	0
30/12/2025	56.60	1,118,400	55.40	56.60	55	0	0	0
29/12/2025	54.40	240,200	53.70	54.40	53.70	0	0	0
26/12/2025	53.70	624,200	53.10	54	52.90	0	0	0
25/12/2025	53	503,300	53.60	54.50	53	0	0	0
24/12/2025	53.60	623,800	54.10	54.70	53.60	0	0	0
23/12/2025	54.30	562,300	55.30	55.50	54	0	0	0
22/12/2025	55	285,600	54.80	55.80	54.70	0	0	0
19/12/2025	54.50	322,100	54.60	55	54.10	0	0	0
18/12/2025	54.50	351,100	54.70	54.80	54	0	0	0
17/12/2025	54.40	328,200	55.50	55.50	54.40	0	0	0
16/12/2025	55	1,169,700	54.30	55.70	52.90	0	0	0
15/12/2025	54.80	567,800	55.20	55.40	54.60	0	0	0
12/12/2025	55	799,200	55.40	56.30	55	0	0	0
11/12/2025	55.60	330,500	55.60	55.90	55.40	0	0	0
10/12/2025	55.60	397,900	55.40	55.90	55.20	0	0	0
09/12/2025	55.20	921,400	56.20	56.50	55	0	0	0
08/12/2025	56.10	695,700	57.10	57.10	56.10	0	0	0
05/12/2025	56.80	760,500	57.70	57.80	56.80	0	0	0
04/12/2025	57.60	689,700	57.60	57.90	57	0	0	0
03/12/2025	57.50	473,800	57	57.50	56.80	0	0	0
02/12/2025	57	863,700	57.50	57.50	56.70	0	0	0
01/12/2025	57.50	482,100	57.30	57.70	56.80	0	0	0
28/11/2025	57.60	1,214,700	57.70	57.90	56.60	0	0	0
27/11/2025	57.80	535,000	58.50	59	57.80	0	0	0
26/11/2025	58.50	620,400	57.80	58.50	57.30	0	0	0
25/11/2025	57.50	865,000	58.50	58.50	57	0	0	0
24/11/2025	58.40	648,700	58.50	58.50	57.70	0	0	0
21/11/2025	58.40	1,397,900	57.10	58.60	56.60	0	0	0
20/11/2025	57.60	1,421,900	58.60	58.60	57.20	0	0	0
19/11/2025	58.30	2,337,300	60.70	60.70	58	0	0	0
18/11/2025	60.70	4,256,400	59	61	58.80	0	0	0
17/11/2025	58.70	1,222,100	59.20	59.60	58	0	0	0
14/11/2025	58.60	1,005,400	58.90	59.90	58.30	0	0	0
13/11/2025	58.80	2,038,200	57.40	59.20	57.30	0	0	0
12/11/2025	57.20	628,900	57.20	57.40	56.70	0	0	0
11/11/2025	56.80	635,900	56.30	57.10	55.90	0	0	0
10/11/2025	56	929,800	55.90	57	55.50	0	0	0
07/11/2025	56	1,558,100	57.70	57.90	55.60	0	0	0
06/11/2025	57.70	903,700	59.30	59.30	57.70	0	0	0
05/11/2025	58.70	2,430,200	58	60.20	57.60	0	0	0
04/11/2025	58.20	2,085,000	57.20	58.50	55.20	0	0	0
03/11/2025	57.20	1,354,000	58.60	59.50	57.20	0	0	0
31/10/2025	59	2,295,300	57.80	59.80	57.80	0	0	0
30/10/2025	57.60	1,067,400	58.40	59.10	57.50	0	0	0
29/10/2025	58.30	2,622,000	57.10	58.90	56.70	0	0	0
28/10/2025	56.20	562,200	56	56.20	54.60	0	0	0
27/10/2025	55.30	1,072,200	56.60	56.60	55.30	0	0	0
24/10/2025	54.30	528,200	54.70	55.20	53.90	0	0	0
23/10/2025	54.70	450,400	55.60	55.60	54.50	0	0	0
22/10/2025	55.60	859,700	54.70	55.60	53.90	0	0	0
21/10/2025	54	1,033,400	52.60	54	52.10	0	0	0
20/10/2025	51.90	1,466,900	54.80	55.20	50.70	0	0	0
17/10/2025	54.40	618,400	54.30	55	54.20	0	0	0
16/10/2025	54.30	429,300	54.20	55	54.20	0	0	0
15/10/2025	54.20	1,082,000	55.20	55.40	54.20	0	0	0
14/10/2025	55.10	1,153,200	56.60	56.80	55.10	0	0	0
13/10/2025	56.50	946,200	56	56.70	55.90	0	0	0
10/10/2025	56.50	2,239,300	55.30	57.40	55.20	0	0	0
09/10/2025	55.20	586,700	55.20	55.70	55	0	0	0
08/10/2025	55.20	1,767,300	55	55.80	54.70	0	0	0
07/10/2025	54.60	806,100	55.60	55.60	54.50	0	0	0
06/10/2025	55.60	1,116,700	55.40	55.60	55.10	0	0	0
03/10/2025	55.10	1,254,200	54.10	55.60	53.70	0	0	0
02/10/2025	54	1,025,300	55.20	55.20	54	0	0	0
01/10/2025	55.10	1,636,900	55.80	55.80	54.60	0	0	0
30/09/2025	55.70	1,533,400	55.50	56.50	55.20	0	0	0
29/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2025	55.50	1,764,900	58	58.20	55.50	0	0	0
26/09/2025	57.50	1,002,000	57.79	57.89	57.21	0	0	0
25/09/2025	57.79	2,107,700	58.47	58.56	57.31	0	0	0
24/09/2025	58.47	2,551,700	58.66	58.76	57.11	0	0	0
23/09/2025	58.85	878,400	58.56	59.72	58.18	0	0	0
22/09/2025	58.37	2,779,800	60.30	60.69	56.53	0	0	0
19/09/2025	60.30	1,586,900	61.37	61.75	60.21	0	0	0
18/09/2025	61.37	2,234,900	62.14	62.72	60.40	0	0	0
17/09/2025	62.04	2,327,600	63.49	63.78	61.95	0	0	0
16/09/2025	63.49	3,266,900	62.43	64.07	61.85	0	0	0
15/09/2025	62.14	4,817,000	58.66	62.14	58.47	0	0	0
12/09/2025	58.08	2,517,000	58.37	59.34	57.79	0	0	0
11/09/2025	57.69	2,374,000	56.15	57.89	55.95	0	0	0
10/09/2025	56.05	964,500	56.34	56.92	56.05	0	0	0
09/09/2025	56.34	1,172,800	56.44	56.44	55.18	0	0	0
08/09/2025	56.15	2,043,100	56.53	57.60	56.05	0	0	0
05/09/2025	56.24	1,625,500	56.63	57.79	56.15	0	0	0
04/09/2025	56.24	1,551,900	56.24	56.73	55.66	0	0	0
03/09/2025	55.66	652,200	55.28	55.86	54.99	0	0	0
29/08/2025	54.99	641,300	55.86	55.95	54.89	0	0	0
28/08/2025	55.57	761,000	54.89	56.15	54.31	0	0	0
27/08/2025	54.31	1,085,200	55.18	55.57	54.31	0	0	0
26/08/2025	55.37	1,204,600	53.25	55.37	53.25	0	0	0
25/08/2025	53.15	1,166,400	54.31	55.08	53.15	0	0	0
22/08/2025	53.83	1,405,900	54.50	55.37	53.34	0	0	0
21/08/2025	54.50	1,749,100	55.86	55.86	53.92	0	0	0
20/08/2025	55.18	1,851,800	56.44	57.11	54.60	0	0	0
19/08/2025	56.24	1,700,900	56.15	57.11	55.66	0	0	0

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 (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