Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/07/2022	70.86	1,274,700	73.62	73.62	69.68	229,700	273,600	-4.0
30/06/2022	73.62	1,282,100	74.09	74.40	71.65	669,700	523,900	13.6
29/06/2022	74.09	2,542,300	72.44	74.09	68.50	876,100	522,600	32.1
28/06/2022	72.44	2,187,400	72.99	73.77	69.29	404,700	12,300	36.1
27/06/2022	72.99	774,200	70.86	73.07	70.07	91,500	2,400	8.2
24/06/2022	70.86	959,000	73.70	75.19	70.86	21,900	73,600	-4.7
23/06/2022	73.70	1,360,200	68.89	73.70	65.82	154,500	4,700	14.0
22/06/2022	68.89	3,022,800	74.01	74.80	68.89	630,500	301,300	28.8
21/06/2022	74.01	2,508,400	79.52	79.99	74.01	143,700	12,900	12.3
20/06/2022	79.52	1,972,700	78.97	81.81	77.79	346,900	28,300	32.5
17/06/2022	78.97	2,599,000	80.31	80.39	75.66	319,600	82,500	23.8
16/06/2022	80.31	2,172,900	78.74	83.14	78.11	42,400	63,900	-2.2
15/06/2022	78.74	1,998,000	77.16	80.23	72.83	460,600	77,000	38.4
14/06/2022	77.16	2,857,100	74.96	78.34	71.33	178,300	104,200	7.3
13/06/2022	74.96	3,066,500	80.55	80.55	74.96	102,800	6,000	9.2
10/06/2022	80.55	3,329,100	86.61	87.16	80.55	23,000	78,300	-5.7
09/06/2022	86.61	1,922,300	85.03	86.61	82.83	26,200	13,900	1.4
08/06/2022	85.03	3,009,800	89.76	92.91	85.03	20,500	144,600	-13.4
07/06/2022	89.76	2,840,200	85.82	89.76	83.46	85,800	91,600	-0.7
06/06/2022	85.82	2,196,600	90.15	90.86	85.82	8,200	20,800	-1.4
03/06/2022	90.15	2,321,100	87.00	91.81	84.01	25,700	43,400	-2.0
02/06/2022	87.00	1,771,100	86.53	89.44	85.82	28,700	57,000	-3.1
01/06/2022	86.53	3,408,300	80.94	86.53	77.95	29,400	126,400	-10.7
31/05/2022	80.94	1,417,500	81.10	83.30	78.74	5,600	64,000	-6.0
30/05/2022	81.10	1,973,600	80.70	84.09	78.34	161,800	18,500	14.8
27/05/2022	80.70	2,673,700	80.31	85.03	79.52	45,700	23,700	2.3
26/05/2022	80.31	1,427,600	79.13	80.70	77.40	13,400	89,900	-7.8
25/05/2022	79.13	2,070,000	74.01	79.13	74.80	64,500	35,800	2.9
24/05/2022	74.01	1,338,100	71.26	74.01	70.86	156,500	13,800	13.4
23/05/2022	71.26	2,058,700	70.15	74.48	69.29	122,400	72,000	4.6
20/05/2022	70.15	1,340,100	71.65	72.44	70.07	250,800	157,000	8.4
19/05/2022	71.65	1,640,100	71.65	72.83	68.89	134,200	155,800	-2.0
18/05/2022	71.65	1,526,600	68.50	73.22	68.81	458,700	56,200	36.6
17/05/2022	68.50	2,232,100	64.09	68.50	59.68	469,700	131,900	29.4
16/05/2022	64.09	2,561,400	68.89	70.86	64.09	136,300	13,900	10.0
13/05/2022	68.89	1,646,200	74.01	74.01	68.89	41,000	23,500	1.5
12/05/2022	74.01	1,623,400	79.52	79.52	74.01	120,800	5,300	11.2
11/05/2022	79.52	1,262,300	80.31	82.59	76.77	37,500	74,400	-3.8
10/05/2022	80.31	1,639,900	77.40	80.70	72.12	29,400	31,600	-0.2
09/05/2022	77.40	1,903,700	83.14	83.85	77.40	12,400	99,200	-8.5
06/05/2022	83.14	3,028,100	81.10	85.74	78.34	52,600	65,500	-1.4
05/05/2022	81.10	1,715,200	81.88	82.51	77.55	60,100	31,800	3.0
04/05/2022	81.88	1,619,400	81.88	84.72	80.31	33,900	243,900	-22.2
29/04/2022	81.88	2,242,900	76.77	81.88	75.82	22,800	9,000	1.4
28/04/2022	76.77	1,218,900	75.11	78.26	75.19	201,900	60,500	13.9
27/04/2022	75.11	1,845,400	70.23	75.11	68.66	356,600	91,900	24.5
26/04/2022	70.23	2,933,400	70.15	70.23	65.27	196,800	210,700	-1.3
25/04/2022	70.15	997,600	75.43	75.43	70.15	73,100	107,300	-3.0
22/04/2022	75.43	2,915,200	81.10	81.88	75.43	6,000	103,400	-10.0
21/04/2022	81.10	956,600	83.77	83.85	80.31	130,000	181,800	-5.4
20/04/2022	83.77	2,145,400	80.31	85.43	77.55	187,000	23,700	17.3
19/04/2022	80.31	1,696,300	83.07	83.46	80.07	24,000	124,600	-10.5
18/04/2022	83.07	1,221,000	82.36	85.03	81.10	12,500	62,400	-5.3
15/04/2022	82.36	840,700	80.78	82.99	79.13	27,500	19,400	1.1
14/04/2022	80.78	1,719,000	77.08	81.88	77.40	48,400	397,600	-35.4
13/04/2022	77.08	1,251,900	77.00	79.52	76.45	45,100	485,700	-43.4
12/04/2022	77.00	1,296,500	72.04	77.08	72.12	26,700	25,800	0.2
08/04/2022	72.04	1,043,700	70.70	73.14	69.92	120,100	27,600	8.4
07/04/2022	70.70	1,113,800	75.59	75.59	70.70	23,600	209,500	-17.3
06/04/2022	75.59	951,500	75.66	76.29	72.91	17,500	51,800	-3.2
05/04/2022	75.66	883,000	74.40	75.98	73.22	6,000	340,400	-31.6
04/04/2022	74.40	865,400	76.61	77.87	74.33	8,900	118,400	-10.4
01/04/2022	76.61	1,383,100	74.64	78.18	73.85	286,000	126,700	15.5
31/03/2022	74.64	1,051,200	73.22	75.59	71.89	81,000	100,000	-1.7
30/03/2022	73.22	1,157,100	73.07	74.80	72.44	135,900	101,500	3.3
29/03/2022	73.07	1,270,100	75.98	76.37	73.07	201,100	180,200	2.0
28/03/2022	75.98	1,378,700	74.01	76.85	72.44	316,200	41,100	26.5
25/03/2022	74.01	1,034,400	71.96	75.19	71.65	274,700	12,100	24.4
24/03/2022	71.96	1,899,100	68.74	72.91	68.66	569,100	14,500	50.4
23/03/2022	68.74	1,059,600	67.24	69.60	67.55	9,100	3,900	0.5
22/03/2022	67.24	702,200	66.61	67.24	65.51	1,900	4,000	-0.2
21/03/2022	66.61	765,200	65.51	68.11	65.82	107,000	0	9.1
18/03/2022	65.51	2,167,900	66.77	67.40	64.88	244,100	1,259,200	-84.4
17/03/2022	66.77	899,200	67.40	68.11	65.51	53,700	23,300	2.6
16/03/2022	67.40	991,400	66.92	68.42	67.00	48,600	249,800	-17.2
15/03/2022	66.92	1,978,200	63.46	67.87	62.20	205,200	117,400	7.4
14/03/2022	63.46	1,365,700	62.83	64.96	61.49	14,100	50,800	-2.9
11/03/2022	62.83	1,666,600	62.67	65.98	62.04	22,600	19,300	0.3
10/03/2022	62.67	792,100	58.58	62.67	60.23	29,500	2,700	2.1
09/03/2022	58.58	1,726,400	58.26	60.15	57.48	114,200	651,600	-40.2
08/03/2022	58.26	2,540,300	62.04	62.04	58.26	12,700	4,400	0.6
07/03/2022	62.04	1,005,300	63.15	64.48	61.81	16,800	8,800	0.6
04/03/2022	63.15	637,500	63.70	63.78	62.91	500	31,700	-2.5
03/03/2022	63.70	592,600	63.78	64.96	63.07	17,600	124,000	-8.6
02/03/2022	63.78	1,162,400	61.41	65.67	61.10	29,400	44,800	-1.2
01/03/2022	61.41	1,281,700	60.23	62.04	60.47	21,100	213,300	-14.9
28/02/2022	60.23	512,900	60.63	62.75	59.92	8,900	2,800	0.5
25/02/2022	60.63	621,500	60.78	61.65	60.55	3,700	55,700	-4.0
24/02/2022	60.78	1,491,100	62.20	62.20	58.26	25,800	198,500	-13.3
23/02/2022	62.20	1,081,200	59.05	63.15	59.29	218,300	21,100	15.6
22/02/2022	59.05	1,277,900	59.84	59.84	57.56	33,600	60,500	-2.0
21/02/2022	59.84	934,700	59.84	60.55	58.74	163,000	28,900	10.2
18/02/2022	59.84	839,700	59.05	60.78	58.58	49,200	5,000	3.3
17/02/2022	59.05	919,000	57.79	59.45	57.32	177,200	0	13.2
16/02/2022	57.79	988,600	57.48	59.76	57.48	100	25,700	-1.9
15/02/2022	57.48	741,600	57.56	58.34	56.69	12,900	73,000	-4.4
14/02/2022	57.56	1,511,200	53.85	57.56	53.15	31,300	201,300	-12.3
11/02/2022	53.85	1,343,700	54.56	56.30	53.85	3,100	173,800	-12.0
10/02/2022	54.56	1,097,700	54.09	55.90	53.22	21,200	192,600	-12.0
09/02/2022	54.09	1,348,600	53.22	54.80	52.99	121,200	149,300	-2.0

Page:
<<
6
7
8
>>

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