STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	09/05/2024	78.50 1.60	4,404,000	79	82.20	77.50	192,200	1,439,300	-101.1
#2	08/05/2024	76.90 0.50	1,132,300	75.70	77	74.70	31,600	199,000	-12.6
#3	07/05/2024	76.40 0.90	979,000	76	77.80	75.50	302,000	108,100	14.9
#4	06/05/2024	75.50 0.90	754,400	75.40	75.50	74.30	10,400	128,400	-8.8
#5	03/05/2024	74.60 -1.30	755,500	76.70	76.70	74	6,700	146,800	-10.5
#6	02/05/2024	75.90 1.90	539,200	74	75.90	73.30	49,600	63,700	-1.0
#7	26/04/2024	74 0	536,400	73.10	76	73	29,000	31,900	-0.2
#8	25/04/2024	74 -0.40	239,000	74.40	74.40	73	4,700	61,400	-4.2
#9	24/04/2024	74.40 4	582,800	71.30	74.50	71	263,400	26,300	17.3
#10	23/04/2024	70.40 -1	261,700	71.80	71.80	70	71,900	49,400	1.6
#11	22/04/2024	71.40 1.90	394,100	69.70	71.40	69.50	53,600	23,100	2.2
#12	19/04/2024	69.50 -0.50	535,000	69.60	70.50	68.80	177,900	28,800	10.4
#13	17/04/2024	70 -0.10	636,700	70.40	71.80	69.80	132,300	143,200	-0.8
#14	16/04/2024	70.10 0.10	975,400	69.80	70.10	69	106,600	84,700	1.5
#15	15/04/2024	70 -4.60	863,000	74.70	74.80	70	53,900	89,700	-2.7
#16	12/04/2024	74.60 1.10	344,600	74.90	74.90	73.70	37,300	46,600	-0.7
#17	11/04/2024	73.50 -0.50	487,500	73.50	73.80	72.80	107,900	40,900	4.9
#18	10/04/2024	74 -0.20	402,900	74.50	75.30	74	28,500	36,200	-0.6
#19	09/04/2024	74.20 0.50	298,300	73.50	74.20	73.40	80,400	5,500	5.5
#20	08/04/2024	73.70 -0.20	496,300	73.80	74.80	72.80	148,300	18,300	9.6
#21	05/04/2024	73.90 -1.30	764,200	75	75	73.50	12,400	109,300	-7.2
#22	04/04/2024	75.20 -1.50	622,000	76.70	76.90	75.20	83,800	129,900	-3.5
#23	03/04/2024	76.70 0.50	799,200	76.40	77.60	75.80	220,600	142,100	6.0
#24	02/04/2024	76.20 -0.80	1,321,000	76.60	76.60	74.90	14,300	318,000	-23.0
#25	01/04/2024	77 -1.40	667,000	78.50	78.50	76.80	16,300	48,300	-2.5
#26	29/03/2024	78.40 -0.90	432,300	79.30	79.30	78.20	200	9,700	-0.7
#27	28/03/2024	79.30 2.30	1,426,900	77.60	80	77.10	171,400	37,300	10.6
#28	27/03/2024	77 0.40	553,500	77	77.60	76.30	31,600	59,200	-2.1
#29	26/03/2024	76.60 1.10	509,900	75.50	78	74.90	4,300	109,800	-8.0
#30	25/03/2024	75.50 -1.80	962,500	77.30	77.30	75.50	139,700	255,200	-8.9
#31	22/03/2024	77.30 1	996,900	76.30	78.40	75.60	73,100	230,400	-12.0
#32	21/03/2024	76.30 -0.40	1,267,800	76.70	79.50	76.20	89,800	425,900	-25.9
#33	20/03/2024	76.70 -0.50	477,500	77.20	77.70	75.70	56,200	48,500	0.6
#34	19/03/2024	77.20 0.20	767,800	77	77.80	75	310,000	46,600	20.3
#35	18/03/2024	77 -0.10	1,968,700	77.10	78.20	71.80	422,500	163,200	19.3
#36	15/03/2024	77.10 0.10	1,161,300	77	78.40	75.50	311,400	200,800	8.2
#37	14/03/2024	77 -1.10	1,227,200	78.10	78.20	76.70	503,500	370,800	10.2
#38	13/03/2024	78.10 3.20	1,228,500	74.90	79.90	75.40	216,300	84,400	10.2
#39	12/03/2024	74.90 0.10	940,500	74.80	76.40	73.20	413,300	2,700	30.9
#40	11/03/2024	74.80 -0.10	1,435,800	74.90	77.80	74.30	347,200	486,900	-10.7
#41	08/03/2024	74.90 -1.60	1,462,400	76.50	76.70	74.70	342,500	249,800	7.1
#42	07/03/2024	76.50 2	1,214,900	74.50	76.50	73.50	71,600	121,440	-3.8
#43	06/03/2024	74.50 1.20	999,300	73.30	74.50	72.60	244,900	320	17.9
#44	05/03/2024	73.30 0	968,000	73.30	74.20	72.40	215,800	428,700	-15.6
#45	04/03/2024	73.30 -0.30	1,337,200	73.60	75	72.50	10,400	549,860	-39.6
#46	01/03/2024	73.60 0.10	981,500	73.50	74	72.50	53,900	193,400	-10.2
#47	29/02/2024	73.50 2.10	1,498,500	71.40	73.50	70.60	276,530	244,340	2.4
#48	28/02/2024	71.40 0.70	1,989,400	70.70	71.70	69.60	147,300	624,960	-33.7
#49	27/02/2024	70.70 1.60	1,426,100	69.10	71.20	69.50	214,100	167,155	3.3
#50	26/02/2024	69.10 4.50	2,844,300	64.60	69.10	64.90	213,000	16,040	13.4
#51	23/02/2024	64.60 0.40	2,037,400	64.20	66.80	64.50	526,900	164,726	23.9
#52	22/02/2024	64.20 0.50	584,700	63.70	64.70	63.50	90,640	37,340	3.4
#53	21/02/2024	63.70 -0.40	955,100	64.10	64.10	63.10	91,400	335,432	-15.5
#54	20/02/2024	64.10 -0.90	1,050,800	65	65	64.10	399,400	121,988	17.8
#55	19/02/2024	65 0.30	708,200	64.70	65.20	64.40	325,634	4,000	20.8
#56	16/02/2024	64.70 0.87	703,200	63.83	65.38	63.63	46,900	10,300	2.4
#57	15/02/2024	63.83 0	683,700	63.83	64.02	63.54	122,500	120,300	0.1
#58	07/02/2024	63.83 0.19	467,300	63.63	64.12	63.83	160,300	15,100	9.6
#59	06/02/2024	63.63 0.19	433,100	63.44	63.92	63.44	122,300	5,600	7.6
#60	05/02/2024	63.44 0.10	453,900	63.34	63.54	62.95	118,200	4,400	7.4
#61	02/02/2024	63.34 0.78	843,500	62.57	63.54	61.98	264,700	36,900	14.8
#62	01/02/2024	62.57 0.78	462,300	61.79	62.57	61.69	145,400	42,400	6.6
#63	31/01/2024	61.79 -0.97	481,200	62.76	63.25	61.79	122,600	107,500	1.0
#64	30/01/2024	62.76 1.16	674,000	61.60	62.76	61.31	146,000	55,700	5.8
#65	29/01/2024	61.60 -0.19	392,700	61.79	61.98	61.60	111,400	114,600	-0.2
#66	26/01/2024	61.79 0.87	821,500	60.92	62.57	61.50	419,400	268,900	9.7
#67	25/01/2024	60.92 0.19	307,900	60.72	61.60	60.72	1,000	100,900	-6.3
#68	24/01/2024	60.72 -0.87	1,046,900	61.60	61.60	60.72	10,200	386,000	-23.6
#69	23/01/2024	61.60 -0.49	624,600	62.08	62.08	61.60	195,000	296,800	-6.5
#70	22/01/2024	62.08 0	582,500	62.08	62.37	61.31	40,300	224,600	-11.7
#71	19/01/2024	62.08 -0.19	556,000	62.28	63.15	62.08	22,900	290,300	-17.2
#72	18/01/2024	62.28 -0.19	331,800	62.47	63.05	62.08	78,700	166,100	-5.6
#73	17/01/2024	62.47 -0.10	282,200	62.57	63.83	62.28	22,900	49,500	-1.7
#74	16/01/2024	62.57 0.49	277,000	62.08	62.66	61.89	6,500	50,000	-2.8
#75	15/01/2024	62.08 -1.36	285,300	63.44	63.92	62.08	2,000	52,900	-3.3
#76	12/01/2024	63.44 0.68	776,000	62.76	64.70	62.86	4,800	270,200	-17.3
#77	11/01/2024	62.76 -0.29	273,200	63.05	63.05	62.18	2,300	65,200	-4.1
#78	10/01/2024	63.05 -1.07	359,700	64.12	64.41	62.28	4,000	2,400	0.1
#79	09/01/2024	64.12 -0.78	436,800	64.89	64.89	63.83	182,700	77,800	6.9
#80	08/01/2024	64.89 0.58	631,500	64.31	64.89	63.44	251,700	49,400	13.3
#81	05/01/2024	64.31 2.52	800,500	61.79	64.60	61.79	377,900	43,100	21.6
#82	04/01/2024	61.79 0.76	861,100	61.03	62.66	61.60	116,400	5,700	7.1
#83	03/01/2024	61.03 0.24	972,700	60.79	61.11	60.46	451,800	14,100	32.9
#84	02/01/2024	60.79 0.65	653,700	60.14	60.87	60.14	324,500	1,400	24.2
#85	29/12/2023	60.14 0	384,900	60.14	60.55	59.98	103,600	105,400	-0.1
#86	28/12/2023	60.14 0.16	499,300	59.98	60.30	59.49	11,900	62,700	-3.8
#87	27/12/2023	59.98 -0.08	410,100	60.06	60.22	59.58	2,100	100,000	-7.3
#88	26/12/2023	60.06 0.81	685,200	59.25	60.06	59.66	50,300	208,300	-11.7
#89	25/12/2023	59.25 0.73	890,500	58.52	59.66	58.52	276,200	301,400	-1.8
#90	22/12/2023	58.52 -0.81	415,800	59.33	59.41	58.52	32,100	152,600	-8.8
#91	21/12/2023	59.33 1.37	626,700	57.96	59.41	57.55	175,100	153,600	1.6
#92	20/12/2023	57.96 -0.24	348,400	58.20	58.28	57.64	0	189,400	-13.6
#93	19/12/2023	58.20 1.54	1,374,900	56.67	58.36	56.67	908,100	790,300	8.3
#94	18/12/2023	56.67 -2.26	965,400	58.93	59.49	56.67	20,800	442,500	-29.9
#95	15/12/2023	58.93 -0.65	930,400	59.58	59.82	58.52	235,800	551,600	-23.0
#96	14/12/2023	59.58 -1.54	801,200	61.11	61.43	59.33	5,200	164,000	-11.9
#97	13/12/2023	61.11 -0.49	928,100	61.60	62.08	60.63	430,100	114,300	23.9
#98	12/12/2023	61.60 0.32	482,800	61.27	61.84	61.03	254,600	1,800	19.2
#99	11/12/2023	61.27 0.73	1,170,200	60.55	62.08	60.55	425,700	385,400	3.1
#100	08/12/2023	60.55 -0.73	1,085,000	61.27	61.60	60.30	446,700	267,600	13.4

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 (2024-04-09)	2.70	3.64%	10,717,800	234,000	16.2	69.50 76.90 76.90
2 tháng (2024-03-11)	2.10	2.81%	30,744,600	522,900	37.6	69.50 79.30 76.90
3 tháng (2024-02-15)	13.07	20.48%	52,189,300	526,203	31.9	63.70 79.30 76.90
6 tháng (2023-11-13)	20.40	36.10%	94,718,000	1,710,803	130.0	53.35 79.30 76.90
12 tháng (2023-05-15)	29.21	61.24%	205,167,900	3,631,603	237.2	46.08 79.30 76.90
24 tháng (2022-05-20)	6.75	9.62%	401,051,600	13,083,865	1,033.8	43.17 90.15 76.90
36 tháng (2021-05-25)	46.58	153.59%	782,330,600	19,089,565	1,334.4	28.26 90.15 76.90
60 tháng (2019-06-05)	44.38	136.48%	1,055,695,720	-3,379,805	447.5	14.96 90.15 76.90

CTCP Vĩnh Hoàn (vhc)

THỐNG KÊ GIAO DỊCH