Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2023	63.86	961,400	64.18	65.80	63.54	24,100	98,300	-6.0
12/09/2023	64.18	782,800	62.57	64.18	62.08	96,900	2,300	7.4
11/09/2023	62.57	1,995,600	64.67	66.28	60.14	51,900	288,500	-18.5
08/09/2023	64.67	1,329,900	64.67	65.64	64.67	53,100	594,300	-43.5
07/09/2023	64.67	1,608,100	63.37	66.28	63.94	19,500	370,000	-28.2
06/09/2023	63.37	1,052,900	62.32	63.62	62.00	43,200	291,400	-19.4
05/09/2023	62.32	1,091,800	62.57	63.70	61.84	6,600	410,700	-31.2
31/08/2023	62.57	759,200	62.57	63.37	62.57	33,700	126,800	-7.2
30/08/2023	62.57	1,375,500	61.03	63.05	61.03	39,000	125,900	-6.7
29/08/2023	61.03	832,100	61.35	61.68	60.71	9,700	21,900	-0.9
28/08/2023	61.35	682,000	60.46	61.68	60.63	236,000	62,300	13.2
25/08/2023	60.46	1,784,400	58.61	61.84	58.85	102,800	241,500	-10.4
24/08/2023	58.61	723,800	56.50	58.61	56.26	115,300	46,400	4.9
23/08/2023	56.50	302,400	56.50	57.39	55.78	73,100	23,800	3.4
22/08/2023	56.50	679,500	57.39	57.39	55.21	29,700	171,200	-9.8
21/08/2023	57.39	546,400	57.39	58.20	55.86	154,000	111,400	3.0
18/08/2023	57.39	1,620,000	59.01	59.01	55.13	316,200	104,000	14.8
17/08/2023	59.01	1,013,600	59.82	59.82	58.61	52,100	99,100	-3.5
16/08/2023	59.82	641,500	60.79	60.79	59.82	6,100	184,300	-13.2
15/08/2023	60.79	688,000	60.63	61.27	59.98	26,200	208,400	-13.6
14/08/2023	60.63	945,800	60.38	60.63	59.25	23,100	227,000	-15.1
11/08/2023	60.38	1,148,700	60.87	61.19	58.28	43,100	53,700	-0.8
10/08/2023	60.87	980,500	63.05	63.05	60.87	50,100	70,300	-1.6
09/08/2023	63.05	726,300	62.57	63.86	62.32	4,000	55,600	-4.0
08/08/2023	62.57	724,900	63.13	64.43	62.24	2,600	97,000	-7.4
07/08/2023	63.13	809,400	61.92	63.13	61.84	37,300	500	2.8
04/08/2023	61.92	881,000	62.65	62.73	61.52	100	22,700	-1.7
03/08/2023	62.65	978,800	62.89	64.51	62.65	200	79,400	-6.2
02/08/2023	62.89	1,008,400	61.60	62.97	60.87	21,100	155,600	-10.4
01/08/2023	61.60	1,022,300	61.03	63.05	60.95	20,300	126,400	-8.1
31/07/2023	61.03	1,009,700	61.35	63.29	61.03	11,600	85,700	-5.7
28/07/2023	61.35	771,000	61.68	62.57	60.87	11,100	120,700	-8.4
27/07/2023	61.68	1,294,800	60.30	61.84	60.06	1,900	322,300	-24.2
26/07/2023	60.30	517,900	60.14	60.95	59.90	86,900	80,000	0.5
25/07/2023	60.14	709,800	60.38	61.52	59.90	98,800	190,600	-6.9
24/07/2023	60.38	735,800	61.03	61.52	59.49	37,000	28,500	0.6
21/07/2023	61.03	347,000	60.38	61.03	59.66	43,900	0	3.3
20/07/2023	60.38	864,600	59.74	60.63	59.17	160,700	11,600	11.0
19/07/2023	59.74	686,700	61.27	61.76	59.66	60,400	4,200	4.2
18/07/2023	61.27	619,100	62.40	62.40	60.63	391,600	80,800	23.6
17/07/2023	62.40	968,800	60.46	62.73	59.82	226,100	118,500	8.1
14/07/2023	60.46	723,800	60.22	61.27	59.66	211,700	137,100	5.5
13/07/2023	60.22	465,100	59.66	60.95	59.82	130,600	80,000	3.8
12/07/2023	59.66	716,200	59.41	60.46	59.01	284,300	120,500	12.1
11/07/2023	59.41	1,295,000	61.19	61.19	59.25	394,500	160,700	17.4
10/07/2023	61.19	648,500	59.82	61.19	59.82	484,000	41,900	33.1
07/07/2023	59.82	1,179,600	57.80	60.63	57.39	682,100	300,100	28.2
06/07/2023	57.80	741,000	57.39	58.12	56.42	150,900	68,000	5.9
05/07/2023	57.39	1,042,200	57.47	58.61	56.58	405,200	116,200	20.6
04/07/2023	57.47	1,227,700	56.18	57.55	56.18	856,000	301,200	39.3
03/07/2023	56.18	3,023,500	52.54	56.18	52.87	1,070,600	372,100	47.8
30/06/2023	52.54	836,500	52.54	52.70	51.73	343,100	40,000	19.6
29/06/2023	52.54	591,200	53.03	53.19	52.22	185,000	100	12.1
28/06/2023	53.03	610,700	52.54	53.67	52.30	137,400	56,200	5.3
27/06/2023	52.54	555,600	51.98	53.19	52.14	9,400	34,300	-1.6
26/06/2023	51.98	679,000	52.38	52.95	51.49	8,800	5,500	0.2
23/06/2023	52.38	1,116,000	51.41	52.38	51.57	160,200	65,500	6.1
22/06/2023	51.41	1,731,800	49.63	51.49	49.79	113,300	200,200	-5.5
21/06/2023	49.63	481,800	49.47	49.96	49.31	18,500	26,800	-0.5
20/06/2023	49.47	275,500	48.58	49.47	48.58	9,200	1,900	0.4
19/06/2023	48.58	447,800	48.50	48.99	48.10	49,900	9,700	2.4
16/06/2023	48.50	707,300	49.47	49.96	48.50	5,400	251,900	-14.8
15/06/2023	49.47	572,100	49.07	49.47	48.34	49,800	63,100	-0.8
14/06/2023	49.07	710,600	50.12	50.44	48.99	12,000	35,000	-1.4
13/06/2023	50.12	678,000	50.44	50.93	49.96	17,700	50,500	-2.0
12/06/2023	50.44	993,700	48.91	50.44	48.99	4,800	3,800	0.1
09/06/2023	48.91	644,900	49.31	49.71	48.50	400	6,000	-0.3
08/06/2023	49.31	1,150,200	49.07	50.68	48.82	37,500	100	2.3
07/06/2023	49.07	777,600	49.07	49.71	48.34	2,300	2,600	-0.0
06/06/2023	49.07	639,000	49.15	49.88	48.66	4,200	7,900	-0.2
05/06/2023	49.15	1,193,700	47.13	49.47	47.13	109,700	5,500	6.3
02/06/2023	47.13	788,100	47.77	48.42	47.05	15,600	26,900	-0.7
01/06/2023	47.77	664,400	47.37	48.50	47.37	30,700	22,600	0.5
31/05/2023	47.37	560,200	47.21	47.61	46.80	71,800	900	4.2
30/05/2023	47.21	519,500	46.97	47.61	46.64	48,700	10,200	2.3
29/05/2023	46.97	588,500	46.48	47.77	46.24	25,800	3,200	1.3
26/05/2023	46.48	295,600	46.08	46.48	45.91	70,800	1,200	4.0
25/05/2023	46.08	352,100	46.32	46.32	45.67	27,600	7,000	1.2
24/05/2023	46.32	436,300	46.08	46.72	46.08	26,200	1,900	1.4
23/05/2023	46.08	268,600	46.16	46.72	46.00	2,800	0	0.2
22/05/2023	46.16	626,800	46.48	46.64	45.83	34,400	5,400	1.7
19/05/2023	46.48	383,000	46.72	47.05	45.83	55,200	31,100	1.4
18/05/2023	46.72	299,500	46.72	47.21	46.48	45,000	23,500	1.2
17/05/2023	46.72	506,200	46.88	48.02	46.40	55,800	79,500	-1.4
16/05/2023	46.88	375,400	47.69	48.10	46.88	4,800	19,200	-0.8
15/05/2023	47.69	756,200	49.15	49.15	47.69	3,500	12,000	-0.5
12/05/2023	49.15	389,100	49.47	49.55	48.66	0	8,200	-0.5
11/05/2023	49.47	298,800	49.63	50.36	49.07	27,000	60,000	-2.0
10/05/2023	49.63	239,700	49.47	49.63	48.99	26,500	1,700	1.5
09/05/2023	49.47	318,400	50.04	50.04	48.99	52,700	35,800	1.0
08/05/2023	50.04	361,500	49.71	50.52	49.31	116,000	83,700	2.0
05/05/2023	49.71	553,600	48.26	50.28	48.18	129,500	98,100	1.9
04/05/2023	48.26	413,600	48.58	48.74	48.02	161,000	159,400	0.1
28/04/2023	48.58	408,500	48.34	49.07	48.18	189,400	100,000	5.4
27/04/2023	48.34	485,900	47.69	48.74	47.69	187,200	156,000	1.9
26/04/2023	47.69	532,600	48.82	48.82	47.21	126,400	144,500	-1.1
25/04/2023	48.82	520,400	48.50	49.47	47.69	68,000	40,100	1.7
24/04/2023	48.50	610,500	49.55	49.96	48.18	159,000	37,400	7.3
21/04/2023	49.55	594,900	50.04	50.12	48.91	148,900	121,500	1.7
20/04/2023	50.04	964,100	48.50	50.52	48.18	197,800	246,200	-3.0

Page:
<<
3
4
5
>>

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