Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	31.48	761,350	31.90	32.22	31.45	2,378,270	2,156,540	20.0
16/04/2019	31.90	913,790	32.71	32.71	30.78	1,140,210	1,044,470	8.7
12/04/2019	32.71	299,590	32.78	32.82	32.25	231,920	38,160	17.9
11/04/2019	32.78	233,360	32.43	32.89	32.32	307,170	4,230	27.9
10/04/2019	32.43	328,400	32.89	32.89	32.36	348,100	38,470	28.6
09/04/2019	32.89	973,210	33.17	33.66	32.61	496,830	343,640	14.2
08/04/2019	33.17	657,320	32.47	33.17	32.50	254,170	255,000	-0.1
05/04/2019	32.47	454,260	32.25	32.68	32.29	486,430	347,820	12.7
04/04/2019	32.25	489,550	32.25	32.54	32.01	208,840	290,330	-7.5
03/04/2019	32.25	281,350	32.32	32.32	31.94	142,510	92,200	4.6
02/04/2019	32.32	359,690	32.39	32.85	32.25	354,900	309,220	4.2
01/04/2019	32.39	334,480	32.08	32.89	32.18	61,740	134,320	-6.7
29/03/2019	32.08	1,054,060	32.64	33.06	32.08	828,260	291,920	50.5
28/03/2019	32.64	894,540	31.59	32.71	31.55	925,370	402,640	48.1
27/03/2019	31.59	389,620	31.52	31.90	31.52	431,230	480,430	-4.4
26/03/2019	31.52	617,980	31.20	31.80	31.38	898,210	682,610	19.4
25/03/2019	31.20	793,070	31.94	31.94	30.68	1,209,770	1,319,080	-9.7
22/03/2019	31.94	957,080	30.92	31.97	30.85	1,118,190	816,430	27.1
21/03/2019	30.92	1,009,930	32.32	32.61	30.92	1,060,720	963,420	8.9
20/03/2019	32.32	1,061,950	32.96	32.96	31.90	386,400	609,380	-20.6
19/03/2019	32.96	1,100,900	33.06	33.38	32.78	1,451,980	1,565,670	-10.8
18/03/2019	33.06	1,056,390	32.71	33.27	32.96	722,710	861,910	-13.1
15/03/2019	32.71	2,496,760	32.96	32.96	32.43	687,618	2,286,938	-149.1
14/03/2019	32.96	708,190	32.96	33.17	32.54	485,780	442,130	5.1
13/03/2019	32.96	1,654,850	32.36	33.66	32.43	575,960	512,784	5.6
12/03/2019	32.36	864,570	31.55	32.47	31.87	510,530	227,580	26.1
11/03/2019	31.55	533,740	32.08	32.36	31.55	118,040	220,840	-9.3
08/03/2019	32.08	699,850	32.25	32.57	32.04	330,430	323,250	0.7
07/03/2019	32.25	1,306,970	32.18	33.41	32.22	381,999	636,400	-23.6
06/03/2019	32.18	592,410	31.90	32.22	31.83	772,180	622,900	13.6
05/03/2019	31.90	1,152,650	32.68	32.68	31.73	253,850	679,850	-39.2
04/03/2019	32.68	910,620	31.90	32.78	31.41	466,409	695,620	-20.9
01/03/2019	31.90	806,340	30.68	32.04	30.68	507,030	431,030	6.8
28/02/2019	30.68	1,270,190	32.50	32.50	30.68	161,320	831,020	-59.7
27/02/2019	32.50	896,260	32.25	32.71	32.08	248,270	772,580	-48.5
26/02/2019	32.25	1,103,360	32.25	32.61	31.55	207,130	764,320	-51.1
25/02/2019	32.25	838,040	32.64	33.34	32.01	136,220	456,260	-29.9
22/02/2019	32.64	950,950	33.90	33.90	32.50	260,155	654,080	-37.1
21/02/2019	33.90	1,209,870	31.69	33.90	31.27	475,160	330,560	13.3
20/02/2019	31.69	815,580	30.50	31.83	30.50	334,300	252,080	7.4
19/02/2019	30.50	1,244,300	28.75	30.75	28.92	270,580	39,820	20.1
18/02/2019	28.75	607,000	28.47	28.75	28.33	272,040	472,460	-16.3
15/02/2019	28.47	422,250	28.71	28.75	28.43	288,790	475,070	-15.2
14/02/2019	28.71	971,710	28.05	28.96	28.08	335,460	551,820	-17.7
13/02/2019	28.05	506,510	28.05	28.33	27.80	152,330	1,869,890	-137.4
12/02/2019	28.05	531,210	28.01	28.19	27.87	180,737	385,557	-16.4
11/02/2019	28.01	353,110	28.05	28.40	27.91	189,790	281,310	-7.3
01/02/2019	28.05	974,540	28.05	28.05	27.91	560,470	1,100,030	-43.2
31/01/2019	28.05	773,010	28.75	28.75	27.91	637,460	1,063,990	-34.0
30/01/2019	28.75	246,940	28.57	28.75	28.19	548,380	453,190	7.8
29/01/2019	28.57	334,250	28.26	28.57	28.22	1,338,260	1,178,660	13.0
28/01/2019	28.26	284,550	27.35	28.26	27.28	982,210	888,390	7.5
25/01/2019	27.35	226,260	27.63	27.63	27.17	91,870	129,990	-3.0
24/01/2019	27.63	176,750	27.91	27.91	27.35	137,280	151,680	-1.1
23/01/2019	27.91	214,610	27.91	28.05	27.70	166,100	5,520	12.8
22/01/2019	27.91	285,720	28.22	28.40	27.91	243,560	106,830	11.0
21/01/2019	28.22	411,510	28.22	28.40	28.05	434,040	302,610	10.6
18/01/2019	28.22	289,350	27.98	28.43	27.70	329,890	187,920	11.4
17/01/2019	27.98	214,330	28.15	28.47	27.98	848,980	779,480	5.6
16/01/2019	28.15	327,390	28.01	28.75	27.73	215,270	93,070	9.8
15/01/2019	28.01	297,510	27.10	28.01	27.00	153,270	61,870	7.2
14/01/2019	27.10	193,920	26.86	27.35	26.86	221,980	245,350	-1.8
11/01/2019	26.86	241,490	26.15	26.86	26.19	83,910	92,110	-0.6
10/01/2019	26.15	108,550	26.01	26.15	25.77	186,040	146,080	3.0
09/01/2019	26.01	92,720	26.01	26.12	25.94	292,840	226,200	4.9
08/01/2019	26.01	205,460	26.01	26.01	25.63	226,670	177,050	3.7
07/01/2019	26.01	186,030	25.94	26.15	25.70	188,830	199,380	-0.8
04/01/2019	25.94	277,640	25.66	26.12	24.86	386,730	283,540	7.6
03/01/2019	25.66	475,210	25.77	25.77	25.07	188,560	149,720	2.8
02/01/2019	25.77	334,420	25.73	25.84	25.49	97,780	169,620	-5.3
28/12/2018	25.73	399,190	25.70	26.12	25.73	258,370	173,090	6.3
27/12/2018	25.70	304,690	25.24	25.91	25.56	143,720	90,660	3.9
26/12/2018	25.24	547,940	25.77	25.77	25.03	309,470	232,650	5.5
25/12/2018	25.77	232,270	26.08	26.08	25.35	28,160	49,270	-1.5
24/12/2018	26.08	172,180	25.91	26.65	26.05	21,550	51,540	-2.3
21/12/2018	25.91	1,469,270	27.14	27.14	25.91	362,830	1,432,040	-79.2
20/12/2018	27.14	184,090	27.17	27.21	26.93	135,000	117,650	1.3
19/12/2018	27.17	217,620	27.17	27.35	26.89	144,420	165,300	-1.6
18/12/2018	27.17	323,660	27.17	27.35	26.47	270,940	183,630	6.7
17/12/2018	27.17	461,140	27.98	28.01	26.82	232,340	291,440	-4.6
14/12/2018	27.98	97,030	28.15	28.15	27.87	140,410	101,630	3.1
13/12/2018	28.15	162,470	28.15	28.50	28.08	220,120	313,690	-7.5
12/12/2018	28.15	204,900	28.15	28.19	27.94	67,770	122,780	-4.4
11/12/2018	28.15	141,650	28.05	28.54	28.01	79,940	68,910	0.9
10/12/2018	28.05	345,240	28.05	28.05	27.70	199,350	173,580	2.0
07/12/2018	28.05	250,620	28.54	28.54	28.05	60,400	105,760	-3.7
06/12/2018	28.54	256,140	28.29	28.71	28.22	156,960	125,260	2.6
05/12/2018	28.29	384,670	28.75	28.92	28.05	561,830	677,390	-9.4
04/12/2018	28.75	700,280	27.24	29.10	27.35	725,610	677,790	3.9
03/12/2018	27.24	194,530	27.28	27.59	27.24	445,160	444,040	0.1
30/11/2018	27.28	593,960	27.59	27.66	26.65	365,660	464,250	-7.5
29/11/2018	27.59	473,940	27.45	27.66	27.49	512,710	337,860	13.7
28/11/2018	27.45	170,200	27.45	27.49	27.17	334,320	323,420	0.8
27/11/2018	27.45	399,420	27.00	27.56	27.14	692,910	661,840	2.4
26/11/2018	27.00	301,550	26.68	27.10	26.47	494,322	504,472	-0.8
23/11/2018	26.68	89,640	27.00	27.28	26.68	19,560	41,410	-1.7
22/11/2018	27.00	504,210	26.58	27.35	26.29	287,450	360,530	-5.6
21/11/2018	26.58	451,550	26.29	26.58	25.66	327,210	300,270	2.0
20/11/2018	26.29	500,750	25.56	26.47	25.28	583,727	619,137	-2.6
19/11/2018	25.56	323,690	24.96	25.56	24.51	300,990	313,720	-0.9

Page:
<<
19
20
21
>>

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