Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	52.10	262,200	51.40	52.80	51	36,400	27,200	0
22/10/2026	51.50	224,400	51.90	52	51.20	30,300	7,100	0
21/10/2026	51.80	382,400	52	52.60	51.70	40,700	28,700	0
20/10/2026	51.80	205,900	51.20	51.90	51.20	10,700	30,200	0
19/10/2026	51.40	407,600	51.10	52.20	51	29,400	60,700	0
16/10/2026	50.60	98,700	50.70	50.80	50.50	4,572	37,385	0
15/10/2026	50.70	127,000	50.60	51.50	50.40	2,500	16,780	0
14/10/2026	50.80	224,100	50.50	51.60	50.30	17,900	36,885	0
13/10/2026	51	389,000	51.70	52	50	50,900	44,700	0
12/10/2026	52	246,600	52.40	52.80	51.90	2,300	22,363	0
09/10/2026	52.40	474,400	53.70	53.70	52	20,300	59,400	0
08/10/2026	53	1,101,500	50.90	53.40	50.90	455,800	175,900	0
07/10/2026	50.80	214,400	49.70	50.80	49.50	16,600	23,400	0
06/10/2026	50	264,500	50.70	50.70	49.30	21,300	34,300	0
05/10/2026	50.50	168,200	51	51	50.30	700	19,300	0
02/10/2026	50.70	600,900	49.95	51.90	49.95	16,200	176,638	0
01/10/2026	49.90	319,600	48.50	49.90	48.50	60,100	44,000	0
30/09/2026	48.50	187,400	48	49.25	48	120,900	167,671	0
29/09/2026	48.25	193,800	48.80	48.80	48	48,900	55,200	0
28/09/2026	48.65	305,100	49.55	49.55	48.45	1,300	100,200	0
25/09/2026	49.55	163,600	50	50.10	49.40	0	60,100	0
24/09/2026	49.70	153,400	50.40	50.40	49.70	0	0	0
23/09/2026	50.30	595,200	49.50	50.30	49.50	0	0	0
22/09/2026	49.45	566,100	50.10	50.50	49.40	0	0	0
21/09/2026	50.20	255,600	50.50	50.50	50.10	0	0	0
18/09/2026	50.10	436,300	50.50	51	50.10	0	0	0
17/09/2026	50.70	249,700	50.30	50.70	50.30	0	0	0
16/09/2026	50.30	223,100	50.70	50.90	50.20	0	0	0
15/09/2026	50.70	182,300	50.30	51	50.30	0	0	0
14/09/2026	50.30	251,500	50.20	51.40	50	0	0	0
11/09/2026	50.20	426,500	51.30	51.50	50.10	0	0	0
10/09/2026	51.60	279,300	52	52.30	51.50	0	0	0
09/09/2026	52.10	245,200	52.20	52.20	51.80	0	0	0
08/09/2026	52.20	356,100	52.50	52.50	52	0	0	0
07/09/2026	52.30	287,800	52.80	53	52.20	0	0	0
04/09/2026	52.50	293,400	52.20	52.50	52.10	0	0	0
03/09/2026	52.10	357,800	52.20	52.20	51.80	0	0	0
28/08/2026	52.10	205,600	52.30	52.50	52.10	0	0	0
27/08/2026	52.30	171,100	52.80	52.80	52.30	0	0	0
26/08/2026	52.70	248,000	52.80	52.80	52.30	0	0	0
25/08/2026	52.70	321,200	53.10	53.40	52.60	0	0	0
24/08/2026	53	222,500	53.60	53.60	52.90	0	0	0
21/08/2026	53	386,800	52.50	53	52.10	0	0	0
20/08/2026	52.50	188,900	52.90	53.10	52.30	0	0	0
19/08/2026	52.60	414,200	53.40	53.40	52.50	0	0	0
18/08/2026	53.40	300,900	53.80	54.40	53.40	0	0	0
17/08/2026	54	314,000	54.50	54.80	53.60	0	0	0
14/08/2026	54.40	384,400	55.10	55.80	54	0	0	0
13/08/2026	54.10	1,293,600	53.80	55.70	53.80	0	0	0
12/08/2026	53.10	1,184,500	52.90	55.30	52.50	0	0	0
11/08/2026	52.10	172,500	52.90	52.90	52.10	0	0	0
10/08/2026	52.10	441,800	51.40	53.10	51.40	0	0	0
07/08/2026	51.40	415,700	52.60	53.40	51.40	0	0	0
06/08/2026	52.60	563,700	53.50	53.50	52.40	0	0	0
05/08/2026	53.50	352,300	54.10	54.10	53.40	0	0	0
04/08/2026	53.50	191,900	53.10	54.50	53.10	0	0	0
03/08/2026	53	308,000	53	53.50	52.60	0	0	0
31/07/2026	52.60	248,700	54.50	54.70	52.60	0	0	0
30/07/2026	54.10	146,000	53.50	54.80	53.10	0	0	0
29/07/2026	53.40	39,200	54.20	54.20	53.40	0	0	0
28/07/2026	53.80	89,900	52.60	54	52.60	0	0	0
27/07/2026	53.20	209,600	53.60	54.50	53.20	0	0	0
24/07/2026	53.90	135,900	54	54.50	53.80	0	0	0
23/07/2026	53.90	246,800	53.50	54	52.40	0	0	0
22/07/2026	53.10	327,000	53.30	55.80	53	0	0	0
21/07/2026	54.50	325,900	55.50	56.50	54.30	0	0	0
20/07/2026	55.50	346,200	56.30	57.10	55.30	0	0	0
17/07/2026	57.20	181,100	56.80	57.40	56.80	0	0	0
16/07/2026	56.70	221,900	56.50	57	56	0	0	0
15/07/2026	56.80	203,000	57.40	57.50	56.80	0	0	0
14/07/2026	57.40	171,800	57	57.50	56.40	0	0	0
13/07/2026	57	429,700	56.70	57.70	56.40	0	0	0
10/07/2026	57.50	152,400	57.90	58.40	57.50	0	0	0
09/07/2026	57.70	277,300	58.20	58.50	57.50	0	0	0
08/07/2026	58.90	142,300	57.80	59.80	57.70	0	0	0
07/07/2026	57.80	172,100	58	58.30	57.60	0	0	0
06/07/2026	57.60	318,800	59.50	60	56.20	0	0	0
03/07/2026	59.30	182,100	59.70	60.40	59.30	0	0	0
02/07/2026	60	114,800	59.90	60.50	59.90	0	0	0
01/07/2026	60	147,200	59.50	60	59.50	0	0	0
30/06/2026	59.50	126,900	59.80	60.40	59.50	0	0	0
29/06/2026	60	218,500	60	60.20	59.40	0	0	0
26/06/2026	60.10	145,700	60.90	61.10	60	0	0	0
25/06/2026	61.10	921,200	58.40	61.10	58.40	0	0	0
24/06/2026	58.40	452,700	58.50	58.80	57.80	0	0	0
23/06/2026	58.50	382,000	57.90	58.90	57.90	0	0	0
22/06/2026	58.50	117,300	57.30	58.50	57.30	0	0	0
19/06/2026	57.50	217,200	57.90	58.10	57.50	0	0	0
18/06/2026	57.90	111,400	58.60	58.60	57.60	0	0	0
17/06/2026	58.50	222,000	58.80	58.80	58.20	0	0	0
16/06/2026	58.50	116,700	58.20	58.90	57.50	0	0	0
15/06/2026	58.40	124,300	57.40	58.40	57.40	0	0	0
12/06/2026	57.10	145,100	57.20	57.70	57	0	0	0
11/06/2026	57	145,100	56.90	57.20	56.50	0	0	0
10/06/2026	57	323,400	56.50	57.10	56.50	0	0	0
09/06/2026	57.10	147,400	55.60	57.20	55.60	0	0	0
08/06/2026	55.40	680,800	57.50	57.50	55.40	0	0	0
05/06/2026	57.50	246,300	57.70	57.80	57.50	0	0	0
04/06/2026	57.80	107,800	58	58.20	57.50	0	0	0
03/06/2026	58	130,000	57.70	58.30	57.70	0	0	0

Page:
1
2
3
>>

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	48.25 52.50 52.10
2 tháng (2026-08-05)	-2.80	-5.23%	14,511,400	-356,409	0	48.25 54.40 52.10
3 tháng (2026-07-06)	-6.90	-11.98%	19,396,900	-356,409	0	48.25 58.90 52.10
6 tháng (2026-04-07)	-8	-13.63%	56,769,300	-356,409	0	48.25 62.70 52.10
12 tháng (2025-10-09)	-4.50	-8.15%	205,592,300	-356,409	0	48.25 69.20 52.10
24 tháng (2024-10-14)	-18.10	-26.31%	505,639,800	-356,409	0	42.28 71.61 52.10
36 tháng (2023-10-20)	-6.13	-10.78%	697,475,600	-356,409	0	42.28 74.53 52.10
60 tháng (2021-11-01)	4.39	9.49%	1,155,397,500	-356,409	0	40.57 84.73 52.10

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH