Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	63.84	10,136,200	61.05	63.84	60.28	0	0	0
30/04/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
29/04/2026	70.30	6,990,600	74.53	75.06	70.30	0	0	0
28/04/2026	72.70	9,348,000	67.74	72.70	67.41	0	0	0
27/04/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
24/04/2026	67.99	6,047,900	71.31	71.55	67.99	0	0	0
23/04/2026	71.74	5,700,100	73.19	73.52	70.39	0	0	0
22/04/2026	72.37	8,653,100	69.14	74.53	68.03	0	0	0
21/04/2026	70.20	5,254,300	71.74	74.63	70.20	0	0	0
20/04/2026	69.86	6,841,800	65.77	69.86	63.31	0	0	0
17/04/2026	65.34	9,354,800	69.62	70.54	65.24	0	0	0
16/04/2026	68.90	8,240,500	65.96	70.30	65.96	0	0	0
15/04/2026	65.96	6,586,300	62.74	66.40	62.26	0	0	0
14/04/2026	62.06	5,575,500	60.23	62.06	59.17	0	0	0
13/04/2026	59.17	3,679,400	57.34	59.80	56.91	0	0	0
10/04/2026	58.31	2,500,900	59.70	59.70	58.07	0	0	0
09/04/2026	58.74	5,205,200	59.46	61.39	58.69	0	0	0
08/04/2026	59.22	5,534,000	56.77	59.22	56.62	0	0	0
07/04/2026	55.37	3,160,700	56.33	56.81	54.65	0	0	0
06/04/2026	56.33	3,208,900	56.81	58.11	55.85	0	0	0
03/04/2026	57.39	6,023,000	58.16	60.19	56.72	0	0	0
02/04/2026	56.77	16,320,300	56.77	56.77	55.90	0	0	0
01/04/2026	53.06	2,031,500	53.06	53.06	53.06	0	0	0
31/03/2026	49.59	1,487,400	49.30	49.98	49.11	0	0	0
30/03/2026	49.59	2,582,200	48.53	49.88	48.24	0	0	0
27/03/2026	49.59	2,547,500	49.11	49.83	48.24	0	0	0
26/03/2026	48.68	2,742,600	50.22	50.22	48.68	0	0	0
25/03/2026	50.17	4,327,400	48.58	50.17	47.76	0	0	0
24/03/2026	47.67	2,699,500	47.86	47.96	46.46	0	0	0
23/03/2026	47.19	6,595,700	47.67	47.67	44.78	0	0	0
20/03/2026	48.15	6,142,200	49.11	49.11	46.70	0	0	0
19/03/2026	49.26	4,596,600	49.06	49.83	48.39	0	0	0
18/03/2026	49.11	4,511,300	49.21	50.80	48.87	0	0	0
17/03/2026	49.11	4,359,000	49.06	50.27	48.53	0	0	0
16/03/2026	48.15	4,947,300	47.19	49.30	46.66	0	0	0
13/03/2026	47.19	3,989,100	45.50	47.19	45.21	0	0	0
12/03/2026	46.17	4,137,400	45.11	46.17	45.02	0	0	0
11/03/2026	46.17	6,734,300	42.95	46.17	42.95	0	0	0
10/03/2026	43.24	5,665,600	43.48	44.73	42.51	0	0	0
09/03/2026	42.56	17,232,900	42.61	43.86	42.56	0	0	0
06/03/2026	45.74	6,979,200	45.74	46.46	44.78	0	0	0
05/03/2026	45.74	8,978,700	45.93	47.67	44.92	0	0	0
04/03/2026	45.02	12,722,700	44.01	45.69	41.89	0	0	0
03/03/2026	45.02	11,710,100	46.75	48.05	45.02	0	0	0
02/03/2026	48.39	6,578,000	49.35	50.60	48.39	0	0	0
27/02/2026	52.00	4,915,000	52.00	52.72	50.36	0	0	0
26/02/2026	51.81	6,157,600	51.04	54.36	50.84	0	0	0
25/02/2026	51.52	5,547,800	53.25	53.25	51.23	0	0	0
24/02/2026	53.44	4,723,800	53.20	53.44	51.57	0	0	0
23/02/2026	53.30	3,679,400	52.53	53.64	52.00	0	0	0
20/02/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
19/02/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
18/02/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
17/02/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
16/02/2026	34.52	10,116,200	34.19	35.58	34.19	0	0	0
13/02/2026	52.48	6,244,700	52.82	52.87	50.70	0	0	0
12/02/2026	52.48	6,584,900	49.88	52.63	49.16	0	0	0
11/02/2026	49.59	6,203,200	49.35	50.31	49.30	0	0	0
10/02/2026	48.77	8,656,800	45.55	48.92	45.26	0	0	0
09/02/2026	45.74	4,463,200	47.14	47.14	44.83	0	0	0
06/02/2026	46.94	8,492,200	46.99	49.01	45.79	0	0	0
05/02/2026	46.99	9,429,200	43.91	46.99	43.91	0	0	0
04/02/2026	43.96	13,582,800	46.94	47.19	43.72	0	0	0
03/02/2026	46.85	9,348,800	46.27	49.11	45.98	0	0	0
02/02/2026	47.47	9,144,500	51.57	51.66	47.47	0	0	0
30/01/2026	51.04	4,714,200	51.52	51.71	50.07	0	0	0
29/01/2026	51.52	6,368,800	50.31	51.71	50.12	0	0	0
28/01/2026	50.22	15,508,700	52.05	52.48	49.54	0	0	0
27/01/2026	53.25	10,162,000	56.57	56.81	53.25	0	0	0
26/01/2026	57.25	4,159,000	59.70	59.75	55.90	0	0	0
23/01/2026	58.98	7,272,600	58.79	61.39	58.31	0	0	0
22/01/2026	58.02	7,971,100	57.83	59.17	57.06	0	0	0
21/01/2026	59.17	9,321,600	58.26	60.67	57.92	0	0	0
20/01/2026	59.22	7,006,400	59.75	59.94	57.63	0	0	0
19/01/2026	60.19	5,284,700	61.10	61.10	58.02	0	0	0
16/01/2026	59.75	5,774,400	58.31	61.05	58.31	0	0	0
15/01/2026	57.78	19,255,700	59.70	59.70	56.57	0	0	0
14/01/2026	60.81	11,385,300	64.95	64.95	60.04	0	0	0
13/01/2026	64.52	9,148,500	60.52	64.95	60.52	0	0	0
12/01/2026	62.69	9,143,600	66.93	66.93	62.69	0	0	0
09/01/2026	67.41	9,789,300	66.73	68.76	63.84	0	0	0
08/01/2026	66.97	15,234,400	72.37	72.66	66.97	0	0	0
07/01/2026	71.98	9,511,500	72.22	72.66	67.89	0	0	0
06/01/2026	68.27	8,459,900	66.69	68.27	65.72	0	0	0
05/01/2026	63.84	10,136,200	61.05	63.84	60.28	0	0	0
02/01/2026	51.04	4,714,200	51.52	51.71	50.07	0	0	0
01/01/2026	59.70	6,830,500	56.57	60.52	55.76	0	0	0
31/12/2025	59.70	6,830,500	56.57	60.52	55.76	0	0	0
30/12/2025	56.57	6,669,000	57.78	58.07	54.41	0	0	0
29/12/2025	56.67	7,324,300	53.88	56.67	53.44	0	0	0
26/12/2025	52.96	16,551,200	51.18	53.44	51.18	0	0	0
25/12/2025	55.03	10,699,900	59.70	63.22	55.03	0	0	0
24/12/2025	59.13	9,949,600	56.48	59.17	55.13	0	0	0
23/12/2025	55.32	7,781,700	52.24	55.32	51.81	0	0	0
22/12/2025	51.71	4,779,100	50.07	51.71	49.21	0	0	0
19/12/2025	48.87	5,348,700	45.89	48.87	45.79	0	0	0
18/12/2025	45.69	3,362,700	45.69	45.74	45.02	0	0	0
17/12/2025	45.69	3,306,500	45.69	45.89	44.63	0	0	0
16/12/2025	45.74	5,672,700	43.96	46.08	43.57	0	0	0
15/12/2025	44.54	5,413,200	45.64	46.22	43.86	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 (2026-08-19)	2.20	3.18%	174,516,900	-5,484,471	0	69.10 140 71
2 tháng (2026-07-20)	2.85	4.16%	321,551,600	-5,484,471	0	63.45 140 71
3 tháng (2026-06-22)	-3.52	-4.71%	413,123,200	-5,484,471	0	63.45 140 71
6 tháng (2026-03-23)	24.11	51.11%	786,728,700	-5,484,471	0	34.52 140 71
12 tháng (2025-09-23)	23.78	50.03%	1,707,055,000	-5,484,471	0	34.52 140 71
24 tháng (2024-09-30)	50.69	245.99%	3,850,534,400	-5,484,471	0	18.18 140 71
36 tháng (2023-10-04)	49.83	232.03%	5,955,096,500	-5,484,471	0	16.61 140 71
60 tháng (2021-10-14)	34.39	93.17%	7,854,041,700	58,138,909	4,023.6	16.61 140 71

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH