Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2019	63.35	1,244,300	59.71	63.86	60.07	270,580	39,820	20.1
18/02/2019	59.71	607,000	59.13	59.71	58.84	272,040	472,460	-16.3
15/02/2019	59.13	422,250	59.64	59.71	59.05	288,790	475,070	-15.2
14/02/2019	59.64	971,710	58.25	60.15	58.33	335,460	551,820	-17.7
13/02/2019	58.25	506,510	58.25	58.84	57.74	152,330	1,869,890	-137.4
12/02/2019	58.25	531,210	58.18	58.54	57.89	180,737	385,557	-16.4
11/02/2019	58.18	353,110	58.25	58.98	57.96	189,790	281,310	-7.3
01/02/2019	58.25	974,540	58.25	58.25	57.96	560,470	1,100,030	-43.2
31/01/2019	58.25	773,010	59.71	59.71	57.96	637,460	1,063,990	-34.0
30/01/2019	59.71	246,940	59.34	59.71	58.54	548,380	453,190	7.8
29/01/2019	59.34	334,250	58.69	59.34	58.62	1,338,260	1,178,660	13.0
28/01/2019	58.69	284,550	56.80	58.69	56.65	982,210	888,390	7.5
25/01/2019	56.80	226,260	57.38	57.38	56.43	91,870	129,990	-3.0
24/01/2019	57.38	176,750	57.96	57.96	56.80	137,280	151,680	-1.1
23/01/2019	57.96	214,610	57.96	58.25	57.52	166,100	5,520	12.8
22/01/2019	57.96	285,720	58.62	58.98	57.96	243,560	106,830	11.0
21/01/2019	58.62	411,510	58.62	58.98	58.25	434,040	302,610	10.6
18/01/2019	58.62	289,350	58.11	59.05	57.52	329,890	187,920	11.4
17/01/2019	58.11	214,330	58.47	59.13	58.11	848,980	779,480	5.6
16/01/2019	58.47	327,390	58.18	59.71	57.60	215,270	93,070	9.8
15/01/2019	58.18	297,510	56.29	58.18	56.07	153,270	61,870	7.2
14/01/2019	56.29	193,920	55.78	56.80	55.78	221,980	245,350	-1.8
11/01/2019	55.78	241,490	54.32	55.78	54.39	83,910	92,110	-0.6
10/01/2019	54.32	108,550	54.03	54.32	53.52	186,040	146,080	3.0
09/01/2019	54.03	92,720	54.03	54.25	53.88	292,840	226,200	4.9
08/01/2019	54.03	205,460	54.03	54.03	53.23	226,670	177,050	3.7
07/01/2019	54.03	186,030	53.88	54.32	53.37	188,830	199,380	-0.8
04/01/2019	53.88	277,640	53.30	54.25	51.63	386,730	283,540	7.6
03/01/2019	53.30	475,210	53.52	53.52	52.06	188,560	149,720	2.8
02/01/2019	53.52	334,420	53.45	53.67	52.94	97,780	169,620	-5.3
28/12/2018	53.45	399,190	53.37	54.25	53.45	258,370	173,090	6.3
27/12/2018	53.37	304,690	52.43	53.81	53.08	143,720	90,660	3.9
26/12/2018	52.43	547,940	53.52	53.52	51.99	309,470	232,650	5.5
25/12/2018	53.52	232,270	54.17	54.17	52.65	28,160	49,270	-1.5
24/12/2018	54.17	172,180	53.81	55.34	54.10	21,550	51,540	-2.3
21/12/2018	53.81	1,469,270	56.36	56.36	53.81	362,830	1,432,040	-79.2
20/12/2018	56.36	184,090	56.43	56.50	55.92	135,000	117,650	1.3
19/12/2018	56.43	217,620	56.43	56.80	55.85	144,420	165,300	-1.6
18/12/2018	56.43	323,660	56.43	56.80	54.98	270,940	183,630	6.7
17/12/2018	56.43	461,140	58.11	58.18	55.70	232,340	291,440	-4.6
14/12/2018	58.11	97,030	58.47	58.47	57.89	140,410	101,630	3.1
13/12/2018	58.47	162,470	58.47	59.20	58.33	220,120	313,690	-7.5
12/12/2018	58.47	204,900	58.47	58.54	58.03	67,770	122,780	-4.4
11/12/2018	58.47	141,650	58.25	59.27	58.18	79,940	68,910	0.9
10/12/2018	58.25	345,240	58.25	58.25	57.52	199,350	173,580	2.0
07/12/2018	58.25	250,620	59.27	59.27	58.25	60,400	105,760	-3.7
06/12/2018	59.27	256,140	58.76	59.64	58.62	156,960	125,260	2.6
05/12/2018	58.76	384,670	59.71	60.07	58.25	561,830	677,390	-9.4
04/12/2018	59.71	700,280	56.58	60.44	56.80	725,610	677,790	3.9
03/12/2018	56.58	194,530	56.65	57.31	56.58	445,160	444,040	0.1
30/11/2018	56.65	593,960	57.31	57.45	55.34	365,660	464,250	-7.5
29/11/2018	57.31	473,940	57.01	57.45	57.09	512,710	337,860	13.7
28/11/2018	57.01	170,200	57.01	57.09	56.43	334,320	323,420	0.8
27/11/2018	57.01	399,420	56.07	57.23	56.36	692,910	661,840	2.4
26/11/2018	56.07	301,550	55.41	56.29	54.98	494,322	504,472	-0.8
23/11/2018	55.41	89,640	56.07	56.65	55.41	19,560	41,410	-1.7
22/11/2018	56.07	504,210	55.19	56.80	54.61	287,450	360,530	-5.6
21/11/2018	55.19	451,550	54.61	55.19	53.30	327,210	300,270	2.0
20/11/2018	54.61	500,750	53.08	54.98	52.50	583,727	619,137	-2.6
19/11/2018	53.08	323,690	51.84	53.08	50.90	300,990	313,720	-0.9
16/11/2018	51.84	788,790	54.98	54.98	51.34	581,510	726,120	-10.4
15/11/2018	54.98	301,910	55.19	55.19	54.25	199,960	156,030	3.3
14/11/2018	55.19	284,050	55.19	55.34	54.61	221,970	160,150	4.7
13/11/2018	55.19	271,790	55.34	55.34	53.23	111,980	52,450	4.5
12/11/2018	55.34	274,460	55.34	55.49	54.68	130,870	106,830	1.8
09/11/2018	55.34	520,370	54.39	55.78	53.88	513,820	310,530	15.3
08/11/2018	54.39	481,780	52.94	54.39	53.16	314,350	300,790	1.0
07/11/2018	52.94	298,710	52.43	52.94	51.55	200,840	224,160	-1.7
06/11/2018	52.43	379,000	52.43	53.16	51.70	218,980	130,850	6.3
05/11/2018	52.43	758,430	52.43	53.74	51.70	443,420	683,880	-17.3
02/11/2018	52.43	1,170,010	50.24	53.74	50.97	898,300	1,027,830	-9.3
01/11/2018	50.24	871,070	48.35	50.97	47.40	422,160	379,330	2.9
31/10/2018	48.35	1,099,060	45.22	48.35	45.36	965,610	1,684,140	-46.9
30/10/2018	45.22	574,230	45.00	45.87	43.69	313,010	591,650	-17.4
29/10/2018	45.00	338,080	47.33	47.33	44.42	564,740	652,820	-5.5
26/10/2018	47.33	1,004,220	49.88	50.24	46.46	86,100	705,840	-40.3
25/10/2018	49.88	479,440	52.79	52.79	49.51	537,840	670,860	-9.1
24/10/2018	52.79	233,830	53.96	54.03	52.79	391,340	405,530	-1.0
23/10/2018	53.96	136,760	54.39	54.39	53.45	360,670	305,510	4.1
22/10/2018	54.39	252,630	54.47	54.98	54.39	28,560	128,370	-7.5
19/10/2018	54.47	282,610	55.05	55.41	53.88	53,220	184,340	-9.8
18/10/2018	55.05	146,220	55.63	55.92	54.98	73,820	54,620	1.5
17/10/2018	55.63	300,010	54.32	56.07	54.61	998,050	1,085,780	-6.7
16/10/2018	54.32	349,810	53.23	54.68	53.23	1,793,630	1,888,960	-7.1
15/10/2018	53.23	505,140	56.07	56.07	53.16	360,840	801,890	-33.1
12/10/2018	56.07	666,960	55.70	57.52	55.34	252,360	485,540	-18.0
11/10/2018	55.70	736,740	58.33	58.40	54.68	240,510	452,910	-16.3
10/10/2018	58.33	378,520	58.25	59.34	58.25	259,910	346,370	-6.9
09/10/2018	58.25	267,080	58.25	59.85	58.25	73,050	151,730	-6.3
08/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/250 (Volume + 25%, Ratio=0.25)
08/10/2018	58.25	265,800	59.48	60.44	58.25	19,970	123,790	-8.5
05/10/2018	59.48	304,710	59.77	60.58	59.48	57,010	186,770	-13.3
04/10/2018	59.77	331,810	59.42	60.58	59.77	134,580	224,730	-9.3
03/10/2018	59.42	467,970	60.58	61.11	59.36	224,680	387,830	-16.7
02/10/2018	60.58	534,540	60.06	61.17	60.47	504,520	571,140	-6.9
01/10/2018	60.06	523,580	61.75	62.39	60.06	186,250	294,270	-11.3
28/09/2018	61.75	846,730	60.58	61.75	60.93	1,019,370	1,320,560	-31.7
27/09/2018	60.58	525,990	59.36	60.87	60.00	617,730	711,570	-9.7
26/09/2018	59.36	473,580	59.65	59.71	59.36	303,230	337,560	-3.5
25/09/2018	59.65	472,130	59.94	60.23	59.18	253,710	266,570	-1.3
24/09/2018	59.94	634,680	59.13	60.00	59.13	258,600	342,050	-8.5

Page:
<<
17
18
19

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	6.60	6.59%	104,269,500	-7,113,200	-704.3	86.90 106.80 105.20
2 tháng (2025-10-06)	4.10	3.99%	281,037,700	-12,335,200	-1,230.5	86.90 127 105.20
3 tháng (2025-09-05)	6.80	6.80%	375,891,200	-38,115,400	-3,803.7	86.90 127 105.20
6 tháng (2025-06-09)	36.10	51.06%	703,580,200	-67,891,300	-6,504.6	67.40 127 105.20
12 tháng (2024-12-09)	65.35	157.66%	1,645,156,500	-110,607,560	-6,646.7	37.75 127 105.20
24 tháng (2023-12-15)	66.90	167.67%	4,038,592,800	-449,491,275	-20,363.1	34.50 127 105.20
36 tháng (2022-12-20)	58.60	121.58%	4,963,267,000	-510,319,644	-22,520.2	34.50 127 105.20
60 tháng (2020-12-30)	40.33	60.67%	7,247,864,090	-433,697,887	-16,977.1	34.50 127 105.20

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH