Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	40.48	3,208,500	39.72	40.87	39.57	602,100	176,300	22.5
10/09/2021	39.72	4,168,200	38.57	40.71	38.57	120,200	399,100	-14.6
09/09/2021	38.57	1,569,000	37.28	38.65	37.20	50,400	16,000	1.7
08/09/2021	37.28	2,107,000	37.43	38.35	37.05	34,700	106,700	-3.5
07/09/2021	37.43	3,017,800	39.26	39.34	37.05	1,000	81,900	-4.1
06/09/2021	39.26	3,786,300	38.19	39.57	37.81	3,700	529,600	-26.7
01/09/2021	38.19	3,044,600	37.85	38.80	37.24	104,100	1,065,700	-48.2
31/08/2021	37.85	3,423,300	38.19	38.88	37.54	205,300	452,600	-12.5
30/08/2021	38.19	5,881,500	35.75	38.19	35.90	269,900	518,300	-12.4
27/08/2021	35.75	1,864,100	34.91	35.82	34.22	36,700	75,100	-1.8
26/08/2021	34.91	2,186,200	34.22	35.40	33.53	229,300	112,100	5.3
25/08/2021	34.22	1,313,100	33.80	34.45	33.46	126,200	28,000	4.4
24/08/2021	33.80	3,112,000	32.50	33.80	31.70	799,800	100	34.8
23/08/2021	32.50	3,140,900	34.45	34.76	32.50	159,600	44,400	5.0
20/08/2021	34.45	3,863,100	36.36	36.36	33.84	27,200	125,400	-4.4
19/08/2021	36.36	2,683,400	36.36	37.05	36.05	104,300	318,200	-10.3
18/08/2021	36.36	4,645,400	35.29	37.05	35.06	778,600	402,000	17.8
17/08/2021	35.29	1,955,800	35.06	35.52	34.76	145,300	244,700	-4.6
16/08/2021	35.06	3,412,000	34.45	36.05	34.98	112,200	101,400	0.5
13/08/2021	34.45	4,725,600	32.20	34.45	32.62	65,000	19,300	1.9
12/08/2021	32.20	1,390,200	32.08	32.50	31.81	91,900	16,600	3.2
11/08/2021	32.08	1,552,600	32.77	33.23	32.08	50,400	35,900	0.6
10/08/2021	32.77	2,381,900	32.46	33.19	32.23	50,000	119,800	-3.0
09/08/2021	32.46	1,789,300	31.93	32.62	31.55	3,500	54,400	-2.2
06/08/2021	31.93	974,300	32.23	32.31	31.78	1,500	69,100	-2.8
05/08/2021	32.23	1,709,000	31.13	32.62	31.13	103,500	700	4.3
04/08/2021	31.13	1,931,200	30.74	31.47	30.32	7,300	200	0.3
03/08/2021	30.74	1,574,500	31.01	31.17	30.63	103,600	400	4.2
02/08/2021	31.01	1,387,700	31.39	31.39	30.74	17,200	8,900	0.3
30/07/2021	31.39	1,205,700	31.32	31.74	31.28	50,300	41,800	0.3
29/07/2021	31.32	1,005,900	31.47	31.78	31.24	100	60,300	-2.5
28/07/2021	31.47	765,700	31.28	31.85	30.86	3,400	28,900	-1.0
27/07/2021	31.28	1,387,300	31.43	32.04	31.13	300	136,500	-5.6
26/07/2021	31.43	1,253,300	30.36	31.55	29.64	3,100	13,100	-0.4
23/07/2021	30.36	1,123,100	30.97	31.17	30.36	6,800	37,400	-1.2
22/07/2021	30.97	2,049,400	29.33	30.97	29.10	151,900	300	6.1
21/07/2021	29.33	709,600	29.64	29.94	29.03	62,600	71,800	-0.3
20/07/2021	29.64	1,117,000	28.26	29.64	27.88	185,300	0	7.0
19/07/2021	28.26	1,790,700	29.33	29.33	27.50	116,100	800	4.3
16/07/2021	29.33	703,300	29.87	29.94	29.26	24,500	46,900	-0.9
15/07/2021	29.87	788,100	29.06	29.87	28.68	90,200	12,800	3.0
14/07/2021	29.06	695,100	29.87	30.17	28.49	18,800	43,700	-1.0
13/07/2021	29.87	879,500	28.38	29.87	28.26	127,200	12,600	4.4
12/07/2021	28.38	2,614,900	29.98	29.98	27.92	130,200	475,200	-12.9
09/07/2021	29.98	1,454,300	30.78	30.94	29.79	32,800	101,700	-2.8
08/07/2021	30.78	1,076,900	32.08	32.08	30.40	115,400	266,300	-6.3
07/07/2021	32.08	2,189,100	30.86	32.08	29.03	605,800	172,700	17.4
06/07/2021	30.86	2,771,100	33.15	33.23	30.86	12,500	122,600	-4.7
05/07/2021	33.15	2,257,300	34.37	34.37	32.69	13,000	111,300	-2.1
02/07/2021	34.37	1,319,500	34.45	35.10	34.37	1,400	100,100	-4.5
01/07/2021	34.45	1,511,500	34.76	35.10	34.30	400	174,500	-7.8
30/06/2021	34.76	1,656,400	34.72	35.52	34.68	6,500	66,600	-2.8
29/06/2021	34.72	1,669,500	34.37	35.52	34.37	10,200	33,900	-1.1
28/06/2021	34.37	1,650,300	33.30	34.49	33.30	101,000	0	4.5
25/06/2021	33.30	2,553,600	34.22	34.37	33.23	31,400	374,100	-15.0
24/06/2021	34.22	933,200	35.14	35.52	34.22	16,600	12,500	0.2
23/06/2021	35.14	1,864,900	35.02	35.52	32.85	31,300	700	1.4
22/06/2021	35.02	2,021,600	34.87	35.60	34.45	325,100	15,100	14.2
21/06/2021	34.87	1,835,600	35.98	36.02	34.83	3,700	58,100	-2.5
18/06/2021	35.98	1,790,600	36.28	36.63	35.75	16,400	73,200	-2.7
17/06/2021	36.28	3,429,200	34.68	36.66	34.22	55,300	313,200	-12.2
16/06/2021	34.68	1,757,300	34.76	35.37	34.37	18,400	14,100	0.2
15/06/2021	34.76	3,016,900	34.07	35.37	34.07	115,200	97,700	0.8
14/06/2021	34.07	2,340,600	33.76	34.45	33.46	221,200	37,600	8.2
11/06/2021	33.76	3,294,400	33.80	34.72	33.46	902,800	19,200	39.8
10/06/2021	33.80	5,221,700	31.62	33.80	31.55	44,900	15,500	1.3
09/06/2021	31.62	1,363,600	30.94	31.93	30.94	3,800	1,400	0.1
08/06/2021	30.94	1,430,100	32.20	32.27	30.94	10,400	3,000	0.3
07/06/2021	32.20	1,919,600	31.59	32.46	31.70	11,900	19,500	-0.3
04/06/2021	31.59	2,099,900	30.82	31.74	31.13	8,200	17,500	-0.4
03/06/2021	30.82	2,023,700	29.75	30.94	29.64	1,200	10,900	-0.4
02/06/2021	29.75	1,521,100	30.32	30.32	29.56	3,400	157,100	-6.0
01/06/2021	30.32	840,400	30.55	30.55	30.25	6,800	500	0.2
31/05/2021	30.55	1,257,000	30.71	31.05	30.17	5,600	5,900	-0.0
28/05/2021	30.71	1,516,700	30.40	30.86	30.25	71,800	3,400	2.7
27/05/2021	30.40	1,791,500	30.06	30.94	29.90	65,900	5,300	2.4
26/05/2021	30.06	823,900	30.32	30.32	29.87	5,400	31,000	-1.0
25/05/2021	30.32	753,200	30.10	30.55	30.10	13,700	4,700	0.4
24/05/2021	30.10	923,100	30.17	30.78	30.02	40,100	109,000	-2.7
21/05/2021	30.17	2,082,200	28.87	30.55	28.95	17,600	109,400	-3.6
20/05/2021	28.87	770,400	28.95	29.03	28.64	3,100	194,200	-7.2
19/05/2021	28.95	459,200	28.99	29.14	28.87	16,200	0	0.6
18/05/2021	28.99	696,600	29.03	29.18	28.87	5,100	8,800	-0.1
17/05/2021	29.03	1,000,500	28.49	29.18	28.11	2,100	11,200	-0.3
14/05/2021	28.49	597,200	28.87	29.06	28.42	300	2,400	-0.1
13/05/2021	28.87	584,800	29.18	29.18	28.80	17,700	0	0.7
12/05/2021	29.18	1,417,400	27.80	29.26	27.88	23,100	18,700	0.2
11/05/2021	27.80	926,300	27.31	28.42	27.31	5,200	14,400	-0.3
10/05/2021	27.31	747,400	27.57	27.57	27.12	3,900	14,600	-0.4
07/05/2021	27.57	725,700	28.00	28.00	27.46	3,500	116,300	-4.1
06/05/2021	28.00	840,600	27.65	28.11	27.38	250,000	119,200	4.7
05/05/2021	27.65	563,000	27.57	27.88	27.61	63,500	207,500	-5.2
04/05/2021	27.57	473,500	28.19	28.19	27.12	38,900	16,100	0.8
29/04/2021	28.19	519,300	28.19	28.22	27.92	250,500	8,800	8.9
28/04/2021	28.19	623,200	27.50	28.19	27.46	204,000	35,400	6.1
27/04/2021	27.50	300,600	27.65	27.73	27.35	49,600	12,600	1.3
26/04/2021	27.65	431,600	28.03	28.26	27.50	59,700	2,700	2.1
23/04/2021	28.03	637,500	27.42	28.19	26.89	60,300	11,300	1.8
22/04/2021	27.42	766,900	28.03	28.26	27.42	52,400	172,600	-4.4
20/04/2021	28.03	742,100	28.00	28.61	27.88	39,400	555,260	-19.1

Page:
<<
8
9
10
>>

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