Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	10.13	595,100	9.47	10.13	9.24	16,300	10,200	0.1
11/09/2023	9.47	856,800	10.03	10.32	9.42	200	17,900	-0.2
08/09/2023	10.03	835,300	10.41	10.55	9.89	15,100	1,400	0.1
07/09/2023	10.41	960,600	9.99	10.65	9.99	26,300	11,200	0.2
06/09/2023	9.99	755,700	9.89	10.18	9.70	19,600	17,600	0.0
05/09/2023	9.89	644,400	9.70	10.18	9.80	13,500	5,400	0.1
31/08/2023	9.70	947,800	9.22	9.85	9.52	0	6,300	-0.1
30/08/2023	9.22	469,100	9.17	9.38	9.06	2,300	9,400	-0.1
29/08/2023	9.17	801,800	9.06	9.52	8.86	4,000	23,500	-0.2
28/08/2023	9.06	465,300	8.91	9.14	8.89	8,300	200	0.1
25/08/2023	8.91	453,900	8.95	9.15	8.87	5,700	23,700	-0.2
24/08/2023	8.95	488,900	8.64	9.00	8.48	39,400	0	0.4
23/08/2023	8.64	269,800	8.60	8.91	8.51	600	13,600	-0.1
22/08/2023	8.60	642,900	8.45	8.72	8.07	43,000	59,900	-0.2
21/08/2023	8.45	1,012,600	8.76	8.76	8.15	83,400	900	0.7
18/08/2023	8.76	1,790,700	9.42	9.42	8.76	1,000	44,500	-0.4
17/08/2023	9.42	742,900	9.70	9.94	9.42	7,000	15,200	-0.1
16/08/2023	9.70	494,500	9.52	9.85	9.52	23,700	2,200	0.2
15/08/2023	9.52	919,100	9.85	10.03	9.47	5,800	21,600	-0.2
14/08/2023	9.85	1,648,200	9.52	10.18	9.75	47,300	10,800	0.4
11/08/2023	9.52	1,025,800	9.52	9.89	9.33	30,100	29,700	0.0
10/08/2023	9.52	1,667,600	8.89	9.52	8.95	8,800	4,200	0.0
09/08/2023	8.89	847,500	8.92	9.09	8.62	56,100	0	0.5
08/08/2023	8.92	517,000	9.14	9.33	8.89	14,700	0	0.1
07/08/2023	9.14	757,200	8.90	9.27	8.90	16,100	3,800	0.1
04/08/2023	8.90	859,900	8.57	8.98	8.48	3,400	12,000	-0.1
03/08/2023	8.57	491,700	8.56	8.67	8.39	14,300	0	0.1
02/08/2023	8.56	664,100	8.11	8.57	8.06	2,000	0	0.0
01/08/2023	8.11	723,100	8.43	8.60	8.10	1,300	5,000	-0.0
31/07/2023	8.43	723,200	8.40	8.72	8.43	0	3,000	-0.0
28/07/2023	8.40	1,370,200	8.10	8.56	8.10	2,000	11,000	-0.1
27/07/2023	8.10	1,039,200	8.15	8.18	7.91	1,000	7,300	-0.1
26/07/2023	8.15	1,005,900	8.25	8.26	7.97	3,000	0	0.0
25/07/2023	8.25	1,859,500	7.90	8.44	8.13	22,800	21,000	0.0
24/07/2023	7.90	195,000	7.39	7.90	7.90	0	0	0
21/07/2023	7.39	1,012,900	6.91	7.39	6.97	0	5,000	-0.0
20/07/2023	6.91	160,500	6.79	6.91	6.78	12,400	0	0.1
19/07/2023	6.79	457,000	6.93	7.09	6.79	1,000	12,900	-0.1
18/07/2023	6.93	327,500	7.02	7.09	6.93	0	0	0
17/07/2023	7.02	556,200	6.92	7.21	6.60	7,000	0	0.1
14/07/2023	6.92	297,800	6.90	6.99	6.88	0	0	0
13/07/2023	6.90	263,600	6.96	7.00	6.89	4,200	0	0.0
12/07/2023	6.96	205,200	6.87	6.97	6.85	0	0	0
11/07/2023	6.87	689,300	6.69	7.15	6.60	0	5,000	-0.0
10/07/2023	6.69	252,700	6.70	6.88	6.64	1,000	0	0.0
07/07/2023	6.70	219,300	6.68	6.71	6.60	1,000	0	0.0
06/07/2023	6.68	459,600	6.88	7.06	6.60	2,000	5,000	-0.0
05/07/2023	6.88	376,900	6.79	7.09	6.83	1,000	0	0.0
04/07/2023	6.79	297,200	6.54	6.91	6.54	1,000	0	0.0
03/07/2023	6.54	290,400	6.43	6.61	6.44	0	0	0
30/06/2023	6.43	151,800	6.41	6.54	6.31	2,000	0	0.0
29/06/2023	6.41	427,300	6.74	6.76	6.36	4,000	0	0.0
28/06/2023	6.74	359,200	6.83	6.83	6.60	1,000	0	0.0
27/06/2023	6.83	488,600	7.02	7.07	6.60	3,800	0	0.0
26/06/2023	7.02	871,500	6.65	7.11	6.60	32,300	32,600	-0.0
23/06/2023	6.65	909,800	6.22	6.65	6.31	2,700	19,000	-0.1
22/06/2023	6.22	408,600	6.01	6.26	6.08	0	0	0
21/06/2023	6.01	324,600	5.77	6.11	5.89	0	8,000	-0.1
20/06/2023	5.77	322,500	5.54	5.79	5.55	0	0	0
19/06/2023	5.54	368,700	5.82	5.82	5.54	0	10,000	-0.1
16/06/2023	5.82	204,200	5.82	5.99	5.76	0	0	0
15/06/2023	5.82	165,900	6.03	6.03	5.71	0	0	0
14/06/2023	6.03	257,100	6.13	6.30	5.71	0	0	0
13/06/2023	6.13	155,500	6.13	6.29	6.12	0	0	0
12/06/2023	6.13	314,000	5.95	6.13	5.90	10,000	9,500	0.0
09/06/2023	5.95	355,900	6.22	6.31	5.95	100	0	0.0
08/06/2023	6.22	663,700	6.02	6.44	6.03	0	16,000	-0.1
07/06/2023	6.02	482,500	5.65	6.02	5.60	0	13,800	-0.1
06/06/2023	5.65	228,600	5.70	5.70	5.56	0	0	0
05/06/2023	5.70	344,000	5.61	5.79	5.57	0	0	0
02/06/2023	5.61	260,300	5.57	5.85	5.61	0	0	0
01/06/2023	5.57	358,400	5.54	5.82	5.43	0	15,700	-0.1
31/05/2023	5.54	247,600	5.46	5.63	5.37	0	0	0
30/05/2023	5.46	352,900	5.44	5.63	5.18	0	0	0
29/05/2023	5.44	484,700	5.09	5.44	5.16	55,100	12,000	0.2
26/05/2023	5.09	234,400	4.92	5.10	4.92	0	3,200	-0.0
25/05/2023	4.92	272,700	4.86	5.09	4.85	0	5,000	-0.0
24/05/2023	4.86	275,400	4.85	4.94	4.83	6,400	0	0.0
23/05/2023	4.85	251,300	4.80	4.89	4.64	0	0	0
22/05/2023	4.80	107,700	4.67	4.80	4.66	100	0	0.0
19/05/2023	4.67	166,000	4.73	4.80	4.62	0	200	-0.0
18/05/2023	4.73	136,800	4.73	4.85	4.71	0	0	0
17/05/2023	4.73	261,600	4.74	4.95	4.73	0	0	0
16/05/2023	4.74	254,700	4.81	4.83	4.71	0	0	0
15/05/2023	4.81	414,100	4.87	5.02	4.81	29,100	0	0.2
12/05/2023	4.87	545,600	4.87	4.95	4.81	0	0	0
11/05/2023	4.87	911,700	4.56	4.87	4.71	32,800	16,000	0.1
10/05/2023	4.56	247,600	4.27	4.56	4.33	0	0	0
09/05/2023	4.27	228,700	4.24	4.28	4.19	0	0	0
08/05/2023	4.24	94,800	4.16	4.30	4.20	0	0	0
05/05/2023	4.16	164,900	4.28	4.28	4.16	0	0	0
04/05/2023	4.28	170,700	4.25	4.32	4.22	600	0	0.0
28/04/2023	4.25	255,500	4.31	4.33	4.24	100	0	0.0
27/04/2023	4.31	226,700	4.25	4.33	4.24	400	0	0.0
26/04/2023	4.25	181,600	4.32	4.34	4.22	3,200	0	0.0
25/04/2023	4.32	208,200	4.22	4.43	4.05	0	0	-0.0
24/04/2023	4.22	52,400	4.22	4.27	4.14	0	900	-0.0
21/04/2023	4.22	33,500	4.19	4.24	4.15	0	0	0.2
20/04/2023	4.19	61,500	4.13	4.22	4.05	0	0	0
19/04/2023	4.13	94,900	4.24	4.26	4.12	0	0	0.2

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 (2024-10-22)	-1.22	-14.87%	4,517,900	27,200	0.2	6.79 8.20 6.97
2 tháng (2024-09-23)	-1.18	-14.48%	10,729,200	15,500	0.1	6.79 9.07 6.97
3 tháng (2024-08-23)	-1.50	-17.71%	14,452,200	-13,500	-0.2	6.79 9.07 6.97
6 tháng (2024-05-27)	-0.52	-6.95%	37,454,600	-178,300	-1.6	6.79 9.07 6.97
12 tháng (2023-11-27)	-0.64	-8.45%	66,633,700	-211,600	-2.0	6.18 9.07 6.97
24 tháng (2022-12-02)	1.86	36.49%	151,819,400	-273,702	-2.0	3.57 10.41 6.97
36 tháng (2021-12-07)	-1.91	-21.52%	308,230,700	-140,989	-5.3	3.33 16.93 6.97
60 tháng (2019-12-18)	3.59	106.34%	476,886,050	-12,377,199	-96.6	2.70 16.93 6.97

CTCP Vạn Phát Hưng (vph)

THỐNG KÊ GIAO DỊCH