Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2021	4.78	174,700	4.76	4.93	4.55	0	4,000	0
07/07/2021	4.76	188,500	4.55	4.76	4.47	3,700	0	0.0
06/07/2021	4.55	534,300	4.83	4.94	4.55	100	1,000	-0.0
05/07/2021	4.83	603,200	5.19	5.19	4.83	0	6,100	-0.0
02/07/2021	5.19	375,600	5.34	5.52	5.11	7,700	7,300	0.0
01/07/2021	5.34	644,300	5.00	5.34	5.33	0	0	0
30/06/2021	5.00	638,500	4.68	5.00	4.68	300	0	0.0
29/06/2021	4.68	116,600	4.71	4.79	4.58	200	0	0.0
28/06/2021	4.71	108,300	4.56	4.71	4.56	7,500	2,900	0.0
25/06/2021	4.56	112,600	4.67	4.67	4.55	0	0	0
24/06/2021	4.67	75,800	4.70	4.70	4.59	2,000	0	0.0
23/06/2021	4.70	72,400	4.75	4.75	4.59	0	0	0
22/06/2021	4.75	139,400	4.76	4.77	4.72	100	0	0.0
21/06/2021	4.76	288,300	4.70	4.84	4.70	12,700	0	0.1
18/06/2021	4.70	239,700	4.69	4.72	4.66	1,200	3,500	-0.0
17/06/2021	4.69	222,800	4.57	4.70	4.58	1,100	0	0.0
16/06/2021	4.57	87,900	4.56	4.58	4.51	2,100	0	0.0
15/06/2021	4.56	77,400	4.55	4.58	4.51	2,300	0	0.0
14/06/2021	4.55	38,400	4.59	4.59	4.54	0	0	0
11/06/2021	4.59	77,200	4.58	4.59	4.50	2,300	1,000	0.0
10/06/2021	4.58	57,200	4.59	4.59	4.47	8,500	0	0.0
09/06/2021	4.59	128,500	4.59	4.60	4.42	2,600	0	0.0
08/06/2021	4.59	216,800	4.59	4.75	4.59	800	0	0.0
07/06/2021	4.59	326,700	4.56	4.72	4.50	0	0	0
04/06/2021	4.56	239,600	4.56	4.59	4.43	0	0	0
03/06/2021	4.56	125,700	4.41	4.58	4.41	1,100	0	0.0
02/06/2021	4.41	168,400	4.40	4.42	4.33	4,000	2,000	0.0
01/06/2021	4.40	138,200	4.34	4.42	4.30	0	10,000	-0.1
31/05/2021	4.34	141,000	4.38	4.43	4.33	0	0	0
28/05/2021	4.38	137,900	4.42	4.43	4.33	0	0	0
27/05/2021	4.42	108,300	4.57	4.57	4.42	0	10,100	-0.1
26/05/2021	4.57	171,800	4.60	4.63	4.46	0	0	0
25/05/2021	4.60	70,600	4.63	4.75	4.60	10,700	6,000	0.0
24/05/2021	4.63	83,300	4.59	4.65	4.58	0	0	0
21/05/2021	4.59	300,400	4.50	4.62	4.37	0	5,400	-0.0
20/05/2021	4.50	72,600	4.50	4.58	4.48	0	0	0
19/05/2021	4.50	90,900	4.62	4.62	4.50	0	0	0
18/05/2021	4.62	85,900	4.60	4.62	4.50	0	0	0
17/05/2021	4.60	98,900	4.68	4.75	4.56	0	0	0
14/05/2021	4.68	89,000	4.68	4.72	4.64	0	0	0
13/05/2021	4.68	253,500	4.55	4.72	4.55	5,300	0	0.0
12/05/2021	4.55	147,200	4.49	4.65	4.51	20,000	0	0.1
11/05/2021	4.49	140,400	4.46	4.59	4.46	1,100	0	0.0
10/05/2021	4.46	161,700	4.46	4.54	4.42	0	8,300	-0.0
07/05/2021	4.46	260,200	4.68	4.74	4.46	0	15,000	-0.1
06/05/2021	4.68	187,900	4.81	4.85	4.68	0	13,400	-0.1
05/05/2021	4.81	117,200	4.73	4.88	4.75	100	0	0.0
04/05/2021	4.73	241,300	5.06	5.06	4.71	2,000	4,700	-0.0
29/04/2021	5.06	175,900	5.11	5.11	4.94	20,600	0	0.1
28/04/2021	5.11	70,500	4.96	5.31	5.02	100	0	0.0
27/04/2021	4.96	154,200	5.14	5.14	4.90	3,400	1,600	0.0
26/04/2021	5.14	193,700	5.33	5.36	4.98	10,000	1,400	0.1
23/04/2021	5.33	417,700	5.02	5.33	4.85	8,700	25,000	-0.1
22/04/2021	5.02	455,500	5.38	5.42	5.02	0	1,400	-0.0
20/04/2021	5.38	312,800	5.59	5.59	5.35	1,000	0	0.0
19/04/2021	5.59	315,300	5.37	5.73	5.46	0	0	0
16/04/2021	5.37	453,500	5.72	5.72	5.35	800	0	0.0
15/04/2021	5.72	351,000	5.87	5.89	5.64	13,100	4,000	0.1
14/04/2021	5.87	595,600	5.67	5.89	5.46	3,000	3,000	0.0
13/04/2021	5.67	761,700	5.88	5.98	5.59	1,000	3,000	-0.0
12/04/2021	5.88	1,084,900	5.50	5.88	5.46	17,600	0	0.1
09/04/2021	5.50	435,500	5.51	5.51	5.37	6,000	0	0.0
08/04/2021	5.51	892,500	5.51	5.72	5.46	5,200	0	0.0
07/04/2021	5.51	544,300	5.33	5.54	5.36	0	0	0
06/04/2021	5.33	689,400	5.16	5.45	5.12	0	3,000	-0.0
05/04/2021	5.16	516,500	5.14	5.19	5.11	24,000	0	0.1
02/04/2021	5.14	699,200	4.92	5.20	4.87	0	3,900	-0.0
01/04/2021	4.92	196,900	4.91	4.94	4.85	0	10,700	-0.1
31/03/2021	4.91	473,000	4.88	4.98	4.87	0	0	0
30/03/2021	4.88	209,400	4.98	4.98	4.87	0	0	0
29/03/2021	4.98	472,900	4.85	4.98	4.85	0	0	0
26/03/2021	4.85	400,100	5.09	5.09	4.76	0	0	0
25/03/2021	5.09	548,300	5.01	5.19	4.94	22,100	0	0.1
24/03/2021	5.01	597,600	4.78	5.11	4.72	0	0	0
23/03/2021	4.78	169,200	4.87	4.87	4.78	0	0	0
22/03/2021	4.87	208,800	4.89	4.89	4.85	0	0	0
19/03/2021	4.89	188,200	4.94	4.94	4.78	2,800	0	0.0
18/03/2021	4.94	79,400	5.02	5.02	4.86	2,000	0	0.0
17/03/2021	5.02	303,900	5.01	5.09	4.68	0	0	0
16/03/2021	5.01	208,100	5.09	5.10	4.94	6,600	0	0.0
15/03/2021	5.09	285,900	4.85	5.09	4.68	7,000	0	0.0
12/03/2021	4.85	151,100	4.89	5.01	4.81	1,300	0	0.0
11/03/2021	4.89	200,000	4.90	4.94	4.81	8,000	0	0.0
10/03/2021	4.90	204,800	5.02	5.02	4.77	500	0	0.0
09/03/2021	5.02	253,600	5.06	5.06	4.76	0	0	0
08/03/2021	5.06	541,600	4.73	5.06	4.84	0	0	0
05/03/2021	4.73	782,100	4.43	4.73	4.41	0	0	0
04/03/2021	4.43	225,800	4.55	4.63	4.42	0	200	-0.0
03/03/2021	4.55	142,600	4.48	4.55	4.44	0	0	0
02/03/2021	4.48	53,900	4.48	4.50	4.42	0	5,000	-0.0
01/03/2021	4.48	41,400	4.47	4.50	4.42	0	100	-0.0
26/02/2021	4.47	27,000	4.47	4.49	4.41	0	0	0
25/02/2021	4.47	20,300	4.46	4.49	4.44	100	0	0.0
24/02/2021	4.46	88,200	4.47	4.57	4.42	11,400	0	0.1
23/02/2021	4.47	191,200	4.52	4.59	4.46	2,000	0	0.0
22/02/2021	4.52	55,600	4.52	4.62	4.52	0	0	0
19/02/2021	4.52	294,200	4.56	4.59	4.52	0	0	0
18/02/2021	4.56	280,200	4.81	4.81	4.55	10,600	0	0.1
17/02/2021	4.81	116,100	4.54	4.81	4.24	0	500	-0.0
09/02/2021	4.54	48,800	4.43	4.56	4.42	0	0	0

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 (2024-08-21)	-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