Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2021	10.68	1,738,400	10.35	10.77	10.03	49,900	33,300	0.0
26/11/2021	10.35	1,842,400	10.68	10.96	10.22	2,100	95,600	-1.1
25/11/2021	10.68	1,046,000	10.22	10.68	10.12	16,700	0	0.2
24/11/2021	10.22	1,012,100	9.94	10.40	10.08	41,400	4,900	0.4
23/11/2021	9.94	2,445,000	10.03	10.17	9.38	65,100	9,100	0.6
22/11/2021	10.03	2,799,600	10.77	11.52	10.03	51,600	31,600	0.2
19/11/2021	10.77	2,988,800	10.40	11.10	9.89	8,100	50,500	-0.5
18/11/2021	10.40	1,767,200	9.75	10.40	9.57	9,100	17,600	-0.1
17/11/2021	9.75	1,597,200	9.89	10.08	9.29	47,800	6,500	0.4
16/11/2021	9.89	2,290,200	9.29	9.94	9.28	16,000	81,300	-0.7
15/11/2021	9.29	2,573,600	8.70	9.29	8.82	45,500	44,700	0.0
12/11/2021	8.70	1,395,900	8.71	8.78	8.50	11,800	0	0.1
11/11/2021	8.71	2,021,300	8.33	8.82	8.45	5,700	35,800	-0.3
10/11/2021	8.33	1,359,800	7.89	8.36	7.91	71,000	0	0.6
09/11/2021	7.89	1,420,100	8.10	8.26	7.82	0	62,400	-0.5
08/11/2021	8.10	1,157,100	8.00	8.31	8.00	0	2,100	-0.0
05/11/2021	8.00	1,018,500	7.97	8.08	7.71	4,700	39,500	-0.3
04/11/2021	7.97	1,493,100	8.09	8.17	7.61	27,500	1,800	0
03/11/2021	8.09	2,805,000	8.69	9.04	8.09	6,000	15,000	-0.1
02/11/2021	8.69	3,048,900	8.14	8.69	8.14	7,700	6,500	0.0
01/11/2021	8.14	2,854,900	7.61	8.14	7.61	92,000	4,900	0.7
29/10/2021	7.61	2,013,400	7.71	7.73	7.52	900	9,800	-0.1
28/10/2021	7.71	1,095,800	7.80	7.94	7.71	0	67,700	-0.6
27/10/2021	7.80	1,350,900	7.66	7.88	7.61	16,600	3,300	0.1
26/10/2021	7.66	1,145,800	7.70	7.74	7.55	6,800	11,200	-0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/10/2021	7.70	1,752,600	7.70	8.05	7.67	19,800	74,600	-0.5
22/10/2021	7.70	2,096,000	7.53	7.79	7.40	44,200	10,200	0.3
21/10/2021	7.53	1,764,300	7.77	7.77	7.45	19,200	24,300	-0.0
20/10/2021	7.77	2,910,800	8.05	8.36	7.61	43,800	26,000	0.2
19/10/2021	8.05	3,494,300	7.55	8.08	7.28	47,200	48,000	-0.0
18/10/2021	7.55	3,008,700	7.21	7.58	7.24	24,100	36,100	-0.1
15/10/2021	7.21	2,036,200	6.82	7.23	7.03	0	200	-0.0
14/10/2021	6.82	1,084,700	6.58	6.93	6.45	0	100	-0.0
13/10/2021	6.58	1,435,200	6.29	6.67	6.49	300	4,800	-0.0
12/10/2021	6.29	745,100	6.06	6.29	6.06	7,100	200	0.0
11/10/2021	6.06	817,900	5.88	6.11	5.72	0	700	0
08/10/2021	5.88	350,400	5.79	6.02	5.82	0	0	0
07/10/2021	5.79	557,900	5.57	5.87	5.57	200	0	0.0
06/10/2021	5.57	1,344,900	5.97	5.97	5.55	800	222,300	-1.4
05/10/2021	5.97	287,700	5.85	6.02	5.85	0	0	0
04/10/2021	5.85	2,643,000	6.28	6.28	5.85	100	100	0
01/10/2021	6.28	1,087,700	6.41	6.52	6.23	97,790	97,790	0
30/09/2021	6.41	877,200	6.58	6.58	6.41	100	0	0.0
29/09/2021	6.58	706,800	6.43	6.75	6.23	0	0	0
28/09/2021	6.43	855,800	6.43	6.49	5.99	1,000	0	0.0
27/09/2021	6.43	3,161,300	6.91	6.91	6.43	0	0	0
24/09/2021	6.91	1,635,600	7.43	7.43	6.91	0	0	0
23/09/2021	7.43	1,116,500	6.95	7.43	7.43	0	95,000	-0.8
22/09/2021	6.95	9,009,000	6.49	6.95	6.45	1,300	7,712,100	-61.7
21/09/2021	6.49	1,758,500	6.72	6.72	6.25	100	800,800	-5.9
20/09/2021	6.72	2,108,600	6.45	6.90	6.33	0	1,317,700	-10.3
17/09/2021	6.45	818,600	6.64	6.64	6.32	200	202,000	-1.5
16/09/2021	6.64	1,286,100	6.75	6.75	6.37	100	0	0.0
15/09/2021	6.75	2,233,600	6.85	7.33	6.75	13,600	57,100	-0.4
14/09/2021	6.85	634,900	6.41	6.85	6.58	3,000	30,000	-0.2
13/09/2021	6.41	3,208,100	5.99	6.41	6.06	0	44,600	-0.3
10/09/2021	5.99	486,600	5.60	5.99	5.99	0	39,400	-0.3
09/09/2021	5.60	471,500	5.24	5.60	5.60	0	17,900	-0.1
08/09/2021	5.24	845,400	4.90	5.24	5.02	0	54,700	-0.3
07/09/2021	4.90	210,200	5.04	5.10	4.87	0	0	0
06/09/2021	5.04	441,800	4.92	5.09	4.89	0	0	0
01/09/2021	4.92	286,000	4.71	4.92	4.68	0	0	0
31/08/2021	4.71	97,000	4.64	4.73	4.62	0	0	0
30/08/2021	4.64	86,100	4.61	4.71	4.62	0	0	0
27/08/2021	4.61	82,400	4.62	4.64	4.53	0	0	0
26/08/2021	4.62	29,800	4.58	4.75	4.55	0	0	0
25/08/2021	4.58	83,000	4.54	4.59	4.50	500	200	0.0
24/08/2021	4.54	170,500	4.55	4.59	4.50	0	1,100	-0.0
23/08/2021	4.55	111,600	4.69	4.72	4.55	0	6,000	-0.0
20/08/2021	4.69	242,300	4.99	5.00	4.68	0	0	0
19/08/2021	4.99	178,900	4.98	5.10	4.98	0	100	-0.0
18/08/2021	4.98	293,700	4.85	5.01	4.81	0	0	0
17/08/2021	4.85	228,500	4.69	5.01	4.68	100	3,000	-0.0
16/08/2021	4.69	270,400	4.64	4.71	4.51	0	0	0
13/08/2021	4.64	55,900	4.68	4.68	4.57	0	0	0
12/08/2021	4.68	228,800	4.62	4.70	4.57	0	0	0
11/08/2021	4.62	71,100	4.66	4.76	4.60	0	0	0
10/08/2021	4.66	133,700	4.75	4.75	4.51	100	2,200	-0.0
09/08/2021	4.75	69,300	4.62	4.75	4.55	0	0	0
06/08/2021	4.62	147,200	4.67	4.67	4.55	0	6,000	-0.0
05/08/2021	4.67	207,200	4.50	4.67	4.50	0	0	0
04/08/2021	4.50	57,800	4.51	4.57	4.43	1,800	0	0.0
03/08/2021	4.51	21,700	4.44	4.63	4.44	900	0	0.0
02/08/2021	4.44	292,700	4.39	4.57	4.42	0	0	0
30/07/2021	4.39	81,200	4.40	4.43	4.37	100	0	0.0
29/07/2021	4.40	19,900	4.44	4.47	4.37	1,000	0	0.0
28/07/2021	4.44	15,400	4.44	4.46	4.37	0	0	0
27/07/2021	4.44	96,100	4.33	4.50	4.33	100	0	0.0
26/07/2021	4.33	45,400	4.33	4.34	4.25	12,000	0	0.1
23/07/2021	4.33	62,700	4.33	4.36	4.25	0	0	0
22/07/2021	4.33	44,400	4.28	4.40	4.24	0	0	0
21/07/2021	4.28	20,700	4.28	4.33	4.28	0	0	0
20/07/2021	4.28	24,500	4.16	4.33	4.16	300	0	0.0
19/07/2021	4.16	53,000	4.37	4.37	4.16	400	0	0.0
16/07/2021	4.37	73,200	4.44	4.56	4.36	0	0	0
15/07/2021	4.44	53,800	4.41	4.45	4.35	0	0	0
14/07/2021	4.41	126,500	4.44	4.49	4.30	0	0	0
13/07/2021	4.44	111,700	4.30	4.50	4.30	0	0	0
12/07/2021	4.30	289,100	4.61	4.62	4.29	4,000	0	0.0
09/07/2021	4.61	122,600	4.78	4.78	4.61	7,400	0	0.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.20	-2.22%	4,057,800	-51,300	-0.5	8.76 9.48 8.82
2 tháng (2024-07-22)	0.29	3.40%	10,610,600	-94,880	-0.9	8.31 9.63 8.82
3 tháng (2024-06-24)	-0.18	-2%	18,444,300	-159,720	-1.5	8.20 9.63 8.82
6 tháng (2024-03-25)	1.13	14.69%	39,582,100	-169,320	-1.6	6.56 9.63 8.82
12 tháng (2023-09-26)	0.52	6.27%	73,424,400	-535,220	-4.6	6.40 9.63 8.82
24 tháng (2022-10-03)	2.03	29.90%	150,414,000	-159,622	-1.4	3.53 11.05 8.82
36 tháng (2021-10-06)	3.25	58.40%	374,571,300	-466,009	-8.0	3.53 17.97 8.82
60 tháng (2019-10-17)	4.68	113.08%	467,494,180	-12,296,969	-96.4	2.87 17.97 8.82

CTCP Vạn Phát Hưng (vph)

THỐNG KÊ GIAO DỊCH