Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	71.90	446,500	70.80	71.90	70.50	220,200	57,100	10.8
20/11/2024	70.40	780,300	70.20	71.70	68.80	32,400	116,660	-5.9
19/11/2024	70	1,396,400	73.60	75	70	108,400	241,200	-9.8
18/11/2024	73.60	910,100	74.20	75	72.50	40,600	144,579	-7.7
15/11/2024	74	1,468,700	73.90	75.40	73.30	94,500	176,500	-6.2
14/11/2024	73.80	1,255,500	74.40	76.30	73.60	226,500	240,300	-1.0
13/11/2024	74	1,101,400	73.60	74.60	72.90	102,400	308,200	-15.1
12/11/2024	74	923,500	75.50	75.70	74	180,800	100,200	6.1
11/11/2024	75	1,319,600	74.90	75.90	74.70	55,500	129,300	-5.5
08/11/2024	74.60	1,811,300	72.50	75.30	72.40	200,400	250,900	-3.8
07/11/2024	72.50	683,500	73	73.30	72.50	87,900	105,700	-1.3
06/11/2024	72.10	1,085,100	71.40	73.60	71.10	0	0	0
05/11/2024	71	383,900	69.70	71.30	69.60	175,500	136,400	2.8
04/11/2024	69.70	429,900	70.90	70.90	69.60	3,000	129,700	-8.9
01/11/2024	70.70	327,800	71	71.50	70.50	42,200	46,000	-0.3
31/10/2024	71.30	287,900	70.70	71.70	70.40	18,700	84,700	-4.7
30/10/2024	71	514,100	72.30	72.30	70.60	35,900	173,900	-9.8
29/10/2024	71.90	328,000	71	71.90	70.60	51,100	111,400	-4.3
28/10/2024	70.60	382,800	70.80	71.10	70.20	1,500	208,200	-14.6
25/10/2024	70.80	628,400	71.80	71.80	70.10	11,500	227,600	-15.3
24/10/2024	71.10	614,900	72.90	72.90	71.10	8,400	226,600	-15.7
23/10/2024	72.80	296,000	72.40	72.80	71.90	17,200	124,200	-7.7
22/10/2024	72.50	609,400	71.70	73.20	71.70	97,000	14,900	6.0
21/10/2024	72	564,500	73.20	74	72	22,300	14,400	0.6
18/10/2024	73.20	602,600	72.80	73.80	72.30	82,800	9,900	5.3
17/10/2024	72.70	403,300	73.80	73.80	72.60	200	37,200	-2.7
16/10/2024	73.40	654,700	72	73.40	71.70	71,500	92,800	-1.6
15/10/2024	72	466,900	73.20	73.40	71.70	31,500	54,200	-1.7
14/10/2024	73.20	1,373,000	72.50	73.90	72.40	140,200	124,100	1.2
11/10/2024	72	395,500	72	72.80	71.20	3,300	134,700	-9.4
10/10/2024	72	467,700	71.90	72.50	71.30	13,800	4,200	0.7
09/10/2024	71.50	461,300	70.50	71.60	70.50	33,800	56,400	-1.6
08/10/2024	70.30	259,000	70	70.70	70	200	9,800	-0.7
07/10/2024	70	431,100	70	70.90	69.70	17,600	107,900	-6.3
04/10/2024	69.50	570,900	69.60	70	69.40	2,500	284,400	-19.6
03/10/2024	69.80	392,500	70.50	71.10	69.70	11,600	50,600	-2.7
02/10/2024	70.10	543,200	71	71.50	70.10	8,200	259,300	-17.7
01/10/2024	71	757,200	72.20	72.80	71	11,500	431,900	-30.1
30/09/2024	72.30	183,000	72	72.40	71.80	11,200	23,800	-0.9
27/09/2024	72	485,600	72.80	72.80	71.80	76,500	111,300	-2.5
26/09/2024	72.50	591,400	72.40	73.40	71.90	130,700	106,500	1.8
25/09/2024	72.50	349,700	72.10	72.60	71.90	40,500	19,000	1.6
24/09/2024	72	143,600	71.60	72.10	71.30	3,700	4,500	-0.1
23/09/2024	71.60	200,100	72.40	72.40	71.60	26,400	43,200	-1.2
20/09/2024	72.40	558,500	72.20	72.40	71.60	318,400	9,800	22.3
19/09/2024	71.20	218,400	71.80	71.80	70.60	12,200	23,800	-0.8
18/09/2024	71.20	471,000	70.10	72	70.10	105,200	4,800	7.2
17/09/2024	70	366,700	68.60	70.30	68.60	86,700	200	6.0
16/09/2024	68.80	389,400	69.90	70.20	68.10	56,300	185,200	-8.9
13/09/2024	69.90	436,400	70.30	70.40	69.50	129,300	227,500	-6.9
12/09/2024	70.30	361,100	70.30	70.80	70.10	192,800	203,600	-0.8
11/09/2024	69.90	269,400	70.50	70.60	69.80	6,400	174,900	-11.9
10/09/2024	70.50	478,300	70.40	73.20	70.20	76,600	248,100	-12.1
09/09/2024	70.10	296,800	70.40	70.90	70.10	0	0	0
06/09/2024	70.40	870,000	71.50	71.80	70.10	86,400	439,500	-24.9
05/09/2024	71.50	576,000	72.90	73	71.20	13,100	211,300	-14.3
04/09/2024	73	501,800	72.80	73.30	72.10	1,800	103,400	-7.4
30/08/2024	73.60	376,100	74.20	74.80	73.60	37,000	26,200	0.8
29/08/2024	74.10	324,900	74.20	74.30	73.50	8,500	42,200	-2.5
28/08/2024	74.20	555,600	73.50	74.90	73.20	114,000	8,600	7.8
27/08/2024	73.50	363,600	74.40	74.40	73.10	78,400	1,900	5.6
26/08/2024	74.40	1,069,000	74	74.50	73.60	460,600	65,700	29.3
23/08/2024	73.50	1,332,200	71.50	74.30	71.50	181,300	23,200	11.6
22/08/2024	71.70	459,900	72.10	72.10	71.40	66,100	144,800	-5.6
21/08/2024	72	448,400	72.40	72.50	71.70	64,000	107,300	-3.1
20/08/2024	72.20	359,200	72.40	72.70	71.60	4,200	800	0.2
19/08/2024	72.40	338,100	72.20	72.50	71.80	100	16,600	-1.2
16/08/2024	72	483,100	70.90	72.20	70.50	77,200	8,400	4.9
15/08/2024	70.40	324,800	70.90	70.90	70.10	170,600	61,600	7.7
14/08/2024	70.40	749,400	69.90	71	69.40	331,000	304,400	1.9
13/08/2024	69	162,300	69.30	69.40	68.70	11,300	43,400	-2.2
12/08/2024	69.30	195,200	68.50	69.30	68.50	4,900	49,900	-3.1
09/08/2024	68.90	303,100	68.60	69.50	68.40	79,300	57,300	1.5
08/08/2024	68.40	186,800	68.30	69	67.80	5,300	16,200	-0.7
07/08/2024	68.30	189,800	68.10	68.60	68.10	100	2,900	-0.2
06/08/2024	68.50	322,800	67	68.50	66.80	108,300	18,500	6.1
05/08/2024	67	1,030,900	68.80	69.50	66.60	106,000	97,700	0.5
02/08/2024	70.30	459,600	68.90	70.80	68.80	151,300	5,500	10.1
01/08/2024	69.40	759,300	71	71.20	68.20	117,400	6,300	7.7
31/07/2024	71.20	234,100	71.10	72.10	71	84,300	2,700	5.8
30/07/2024	71	306,600	72.40	72.40	71	2,700	81,700	-5.6
29/07/2024	72.30	417,100	71.60	72.30	70.70	2,700	81,700	-5.6
26/07/2024	71.50	329,300	70.30	71.60	70.30	1,100	89,000	-6.3
25/07/2024	70.50	209,400	68.80	70.80	68.80	31,100	5,700	1.8
24/07/2024	70	770,900	71.90	71.90	69.10	15,800	210,700	-13.7
23/07/2024	72	667,100	72.50	73.40	71.80	52,300	31,000	1.5
22/07/2024	72.50	612,800	72.70	73.30	71.70	67,500	54,400	0.9
19/07/2024	73.10	440,800	73.40	73.80	72.10	24,700	22,700	0.1
18/07/2024	72.90	524,600	72.30	72.90	71.70	75,400	900	5.4
17/07/2024	72.30	941,700	74.70	74.70	70.20	66,400	62,100	0.3
16/07/2024	74	595,700	74.40	75	74	120,400	4,800	8.6
15/07/2024	74.50	361,000	75.40	75.40	74.10	800	7,700	-0.5
12/07/2024	74.80	1,137,000	73.10	75	73.10	185,100	100	13.7
11/07/2024	73.20	737,300	73	74	72.90	331,700	600	24.4
10/07/2024	73	578,400	74	74.20	73	29,500	4,100	1.9
09/07/2024	73.90	864,300	73.40	74.40	73.20	200	17,600	-1.3
08/07/2024	73.20	534,800	73.10	73.70	72.80	90,700	7,800	6.1
05/07/2024	73	576,400	72.50	73.40	72.50	6,200	400	0.4
04/07/2024	72.50	236,100	73	73	72.30	49,200	5,800	3.1
03/07/2024	72.60	807,400	72.10	72.90	71.60	21,100	56,700	-2.6

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 (2024-10-21)	-1.60	-2.22%	18,103,000	-1,697,839	-122.3	69.70 75 70.40
2 tháng (2024-09-23)	-1.20	-1.68%	27,835,300	-2,945,839	-210.6	69.50 75 70.40
3 tháng (2024-08-22)	-1.30	-1.81%	38,110,400	-3,059,439	-216.1	68.80 75 70.40
6 tháng (2024-05-24)	-2.80	-3.83%	92,532,700	-5,365,643	-390.8	67 77.50 70.40
12 tháng (2023-11-27)	15.19	27.51%	199,067,700	-5,479,640	-410.6	53.35 79.30 70.40
24 tháng (2022-12-01)	17.29	32.56%	366,390,600	-3,397,325	-300.3	43.17 79.30 70.40
36 tháng (2021-12-06)	25.71	57.55%	640,318,300	3,708,622	324.7	43.17 90.15 70.40
60 tháng (2019-12-17)	42.01	147.94%	1,147,872,390	-10,965,068	-123.4	14.96 90.15 70.40

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH