Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	45.31	6,638,700	48.63	48.63	45.31	0	0	0
11/12/2025	48.68	3,117,200	49.01	49.74	48.68	0	0	0
10/12/2025	49.83	7,908,400	51.52	51.52	48.24	0	0	0
09/12/2025	51.76	7,599,600	53.35	53.64	50.41	0	0	0
08/12/2025	52.96	4,603,000	51.52	52.96	51.04	0	0	0
05/12/2025	51.52	5,143,500	50.56	52.24	50.46	0	0	0
04/12/2025	50.65	4,584,800	51.13	51.13	50.17	0	0	0
03/12/2025	51.42	4,477,200	51.47	51.52	50.46	0	0	0
02/12/2025	51.42	4,533,700	50.99	51.42	49.88	0	0	0
01/12/2025	50.89	5,879,600	50.07	51.66	49.59	0	0	0
28/11/2025	49.54	3,434,700	49.11	49.74	48.77	0	0	0
27/11/2025	49.35	3,140,200	49.35	49.88	48.77	0	0	0
26/11/2025	49.16	4,375,200	49.50	49.54	48.20	0	0	0
25/11/2025	49.40	4,457,800	49.79	50.07	48.73	0	0	0
24/11/2025	49.45	6,062,300	47.81	50.07	47.52	0	0	0
21/11/2025	47.81	3,947,400	46.27	47.81	46.27	0	0	0
20/11/2025	47.09	3,350,300	46.56	47.38	46.22	0	0	0
19/11/2025	46.66	3,741,200	46.66	46.66	45.89	0	0	0
18/11/2025	46.70	3,666,000	46.08	46.70	45.26	0	0	0
17/11/2025	45.74	4,096,000	45.26	46.37	45.26	0	0	0
14/11/2025	45.21	3,280,400	44.78	45.21	43.57	0	0	0
13/11/2025	44.92	4,292,000	45.50	45.69	44.10	0	0	0
12/11/2025	45.26	4,720,500	43.38	45.74	43.38	0	0	0
11/11/2025	43.33	8,465,600	41.84	44.01	41.84	0	0	0
10/11/2025	41.84	6,349,200	43.43	44.30	41.84	0	0	0
07/11/2025	44.30	9,791,200	46.94	47.19	44.30	0	0	0
06/11/2025	47.62	4,590,300	47.96	48.87	46.99	0	0	0
05/11/2025	47.96	3,054,600	48.73	48.97	47.91	0	0	0
04/11/2025	48.24	4,564,100	47.38	49.11	47.38	0	0	0
03/11/2025	47.43	5,083,100	47.96	48.82	47.09	0	0	0
31/10/2025	47.76	6,461,300	49.98	49.98	47.76	0	0	0
30/10/2025	50.07	3,691,300	49.98	50.56	48.53	0	0	0
29/10/2025	49.98	3,681,700	51.57	51.57	49.45	0	0	0
28/10/2025	51.52	13,561,200	50.17	51.52	47.71	0	0	0
27/10/2025	51.28	7,164,300	55.37	55.85	51.28	0	0	0
24/10/2025	55.13	5,136,500	55.18	56.24	54.17	0	0	0
23/10/2025	55.37	6,383,900	54.41	56.38	53.54	0	0	0
22/10/2025	54.41	7,701,600	53.93	54.41	50.07	0	0	0
21/10/2025	53.40	8,238,300	52.48	55.37	51.47	0	0	0
20/10/2025	52.00	11,634,800	54.89	55.37	52.00	0	0	0
17/10/2025	55.85	12,213,500	58.74	58.74	55.18	0	0	0
16/10/2025	58.74	9,475,900	59.61	59.61	57.97	0	0	0
15/10/2025	59.70	7,059,300	61.39	61.44	59.03	0	0	0
14/10/2025	61.15	13,660,200	59.94	63.31	59.94	0	0	0
13/10/2025	59.80	12,312,200	59.22	60.67	58.79	0	0	0
10/10/2025	59.22	9,026,200	56.81	59.22	55.85	0	0	0
09/10/2025	55.37	12,892,200	52.14	55.37	52.05	0	0	0
08/10/2025	51.76	8,989,300	49.83	51.76	48.73	0	0	0
07/10/2025	49.64	6,428,600	49.59	50.36	49.21	0	0	0
06/10/2025	49.45	5,972,800	50.03	50.03	48.39	0	0	0
03/10/2025	48.15	4,683,200	47.47	48.15	46.22	0	0	0
02/10/2025	47.47	5,821,100	48.73	49.11	47.47	0	0	0
01/10/2025	48.73	3,503,500	49.59	50.31	48.53	0	0	0
30/09/2025	49.59	4,878,500	49.35	50.94	49.16	0	0	0
29/09/2025	49.06	6,464,700	47.62	50.70	46.99	0	0	0
26/09/2025	47.67	3,791,000	48.05	48.87	47.43	0	0	0
25/09/2025	47.91	4,715,400	46.70	48.10	46.27	0	0	0
24/09/2025	47.19	4,722,500	47.09	47.38	45.89	0	0	0
23/09/2025	47.52	3,232,500	47.28	47.71	46.46	0	0	0
22/09/2025	47.91	10,796,100	49.01	49.69	45.55	0	0	0
19/09/2025	48.97	7,550,700	50.07	50.17	48.05	0	0	0
18/09/2025	49.83	5,719,900	50.12	52.10	49.35	0	0	0
17/09/2025	49.54	3,422,000	49.11	50.27	48.73	0	0	0
16/09/2025	49.45	2,008,200	50.41	50.41	49.45	0	0	0
15/09/2025	50.31	2,942,600	50.07	50.41	49.35	0	0	0
12/09/2025	50.80	2,393,700	50.12	51.04	49.59	0	0	0
11/09/2025	50.99	4,046,000	48.58	51.04	48.20	0	0	0
10/09/2025	49.01	3,897,900	48.87	49.30	48.00	0	0	0
09/09/2025	48.82	2,851,500	48.15	48.82	47.57	0	0	0
08/09/2025	48.15	3,227,000	47.67	48.63	47.57	0	0	0
05/09/2025	48.15	4,185,500	48.39	49.83	48.15	0	0	0
04/09/2025	49.26	5,504,100	49.11	49.35	47.76	0	0	0
03/09/2025	49.45	3,215,200	49.64	49.93	48.63	0	0	0
02/09/2025	18.66	3,013,800	18.71	18.80	18.66	0	0	0
01/09/2025	19.45	4,211,400	19.26	19.76	19.26	0	0	0
29/08/2025	50.31	4,250,800	50.36	50.46	49.35	0	0	0
28/08/2025	50.36	3,292,800	50.36	51.04	49.01	0	0	0
27/08/2025	50.36	3,023,700	50.70	51.47	49.16	0	0	0
26/08/2025	50.65	6,413,000	47.38	50.65	46.70	0	0	0
25/08/2025	47.38	5,063,900	47.19	49.06	46.46	0	0	0
22/08/2025	47.23	6,239,700	46.94	47.67	45.89	0	0	0
21/08/2025	48.05	4,878,600	46.70	48.10	46.70	0	0	0
20/08/2025	47.67	9,090,600	45.26	47.67	44.63	0	0	0
19/08/2025	45.21	4,158,500	45.07	45.50	44.39	0	0	0
18/08/2025	45.21	4,501,300	45.31	45.31	44.30	0	0	0
15/08/2025	45.26	7,256,100	45.74	47.43	44.39	0	0	0
14/08/2025	34.52	10,116,200	34.19	35.58	34.19	0	0	0
13/08/2025	44.78	5,374,600	44.78	44.83	43.81	0	0	0
12/08/2025	44.78	5,154,100	44.83	44.97	44.25	0	0	0
11/08/2025	45.02	4,480,200	45.64	45.74	44.83	0	0	0
08/08/2025	45.64	3,496,000	45.02	45.98	44.78	0	0	0
07/08/2025	45.74	5,036,500	46.99	47.04	45.45	0	0	0
06/08/2025	46.94	5,504,600	46.22	46.99	44.87	0	0	0
05/08/2025	46.22	10,115,900	44.78	47.43	44.30	0	0	0
04/08/2025	44.39	4,704,900	43.24	45.16	42.61	0	0	0
01/08/2025	43.29	8,402,600	43.33	43.62	42.27	0	0	0
31/07/2025	43.33	7,811,500	43.19	44.06	42.47	0	0	0
30/07/2025	44.06	5,198,000	44.34	44.54	42.85	0	0	0
29/07/2025	44.34	3,992,500	45.50	45.60	44.34	0	0	0
28/07/2025	46.03	7,219,800	45.11	46.22	44.30	0	0	0

Page:
<<
2
3
4
>>

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