Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/09/2018	59.13	8,102,520	61.17	61.22	59.13	14,646,320	14,685,210	-4.3
20/09/2018	61.17	336,900	60.93	61.17	60.52	523,050	695,600	-18.0
19/09/2018	60.93	258,160	60.93	61.40	60.00	428,510	490,890	-6.5
18/09/2018	60.93	207,550	61.46	61.46	60.58	2,010,189	2,069,879	-6.2
17/09/2018	61.46	1,287,240	61.46	62.16	61.40	3,619,738	3,575,368	4.7
14/09/2018	61.46	591,790	61.22	61.75	61.34	605,040	671,670	-7.0
13/09/2018	61.22	836,910	60.58	61.51	60.58	894,490	909,590	-1.6
12/09/2018	60.58	605,640	60.41	61.05	60.47	616,220	652,770	-3.8
11/09/2018	60.41	483,770	60.93	61.17	60.41	377,710	536,080	-16.5
10/09/2018	60.93	532,950	61.05	61.46	60.93	564,010	578,320	-1.5
07/09/2018	61.05	459,090	61.17	61.17	60.58	387,590	359,150	3.0
06/09/2018	61.17	287,240	61.75	61.75	60.93	137,280	167,970	-3.2
05/09/2018	61.75	318,560	61.11	61.75	61.22	384,790	427,150	-4.5
04/09/2018	61.11	225,530	60.58	62.74	60.70	512,150	554,300	-4.5
31/08/2018	60.58	3,027,640	62.56	64.78	60.58	3,039,020	3,283,070	-24.4
30/08/2018	62.56	409,540	63.09	63.09	62.04	1,112,020	1,282,040	-18.2
29/08/2018	63.09	303,590	64.66	64.66	63.09	39,360	146,070	-11.6
28/08/2018	64.66	817,180	64.95	64.95	64.37	637,660	656,470	-2.1
27/08/2018	64.95	913,670	64.95	65.18	64.84	1,147,440	1,313,660	-18.5
24/08/2018	64.95	1,340,480	65.18	65.77	64.72	1,528,660	1,782,810	-28.5
23/08/2018	65.18	1,371,780	64.02	65.30	64.08	984,320	1,436,050	-50.3
22/08/2018	64.02	415,780	64.02	64.54	63.84	768,790	978,540	-23.1
21/08/2018	64.02	741,280	63.38	64.37	63.38	570,560	886,510	-34.7
20/08/2018	63.38	575,880	63.38	64.89	63.38	773,460	993,130	-24.0
17/08/2018	63.38	1,125,570	62.80	66.41	63.38	952,160	1,324,230	-40.9
16/08/2018	62.80	726,220	62.80	62.85	62.39	431,310	511,570	-8.7
15/08/2018	62.80	436,300	62.80	62.85	62.39	111,380	340,500	-24.7
14/08/2018	62.80	406,610	62.62	62.91	62.33	274,860	541,130	-28.7
13/08/2018	62.62	1,088,420	62.27	63.15	62.27	1,050,240	1,401,040	-37.8
10/08/2018	62.27	120,470	63.32	63.50	61.75	303,240	403,020	-10.7
09/08/2018	63.32	285,670	62.91	63.50	62.91	8,070	234,230	-24.6
08/08/2018	62.91	134,310	62.62	63.38	62.62	164,650	261,800	-10.5
07/08/2018	62.62	160,500	63.50	63.50	62.33	22,030	125,420	-11.2
06/08/2018	63.50	182,880	63.50	63.55	63.38	317,660	452,240	-14.7
03/08/2018	63.50	398,200	63.38	63.90	63.20	204,790	438,420	-25.5
02/08/2018	63.38	265,210	63.26	64.02	63.26	158,410	229,440	-7.7
01/08/2018	63.26	320,670	64.25	64.31	63.20	8,290	307,010	-32.6
31/07/2018	64.25	170,450	64.37	65.24	63.38	33,670	109,690	-8.4
30/07/2018	64.37	324,540	61.69	64.37	61.17	294,670	358,510	-6.8
27/07/2018	61.69	67,370	61.75	62.04	61.17	195,220	209,210	-1.5
26/07/2018	61.75	205,970	62.04	62.80	61.75	73,850	172,960	-10.5
25/07/2018	62.04	123,900	62.04	62.33	61.40	137,120	158,150	-2.2
24/07/2018	62.04	52,950	62.80	62.80	60.00	7,170	26,980	-2.1
23/07/2018	62.80	140,470	62.27	63.79	60.00	167,430	220,600	-5.7
20/07/2018	62.27	361,710	62.04	62.91	61.81	62,050	297,070	-25.1
19/07/2018	62.04	359,780	62.56	62.91	62.04	51,660	336,440	-30.5
18/07/2018	62.56	115,930	61.75	64.08	62.33	2,300	61,500	-6.4
17/07/2018	61.75	410,540	61.75	64.66	61.75	298,530	644,370	-37.5
16/07/2018	61.75	93,750	63.67	64.37	61.75	3,760	84,160	-8.7
13/07/2018	63.67	57,420	64.08	64.66	62.51	107,140	127,440	-2.2
12/07/2018	64.08	113,470	63.90	64.54	62.91	65,010	91,480	-2.9
11/07/2018	63.90	86,370	64.66	64.66	62.91	204,900	230,660	-2.8
10/07/2018	64.66	298,180	65.71	65.71	63.20	565,910	750,460	-20.2
09/07/2018	65.71	134,390	65.53	66.06	65.53	231,390	271,230	-4.5
06/07/2018	65.53	497,040	66.41	66.41	64.95	419,650	414,640	0.5
05/07/2018	66.41	1,208,630	64.54	66.99	64.54	282,330	1,119,210	-94.9
04/07/2018	64.54	1,358,170	60.35	64.54	59.48	317,800	1,313,440	-109.3
03/07/2018	60.35	165,430	64.84	64.84	60.35	22,140	74,720	-5.5
02/07/2018	64.84	456,190	65.48	65.53	64.08	374,590	423,710	-5.5
29/06/2018	65.48	321,730	64.08	65.83	63.20	640,870	634,910	0.8
28/06/2018	64.08	185,920	64.08	65.83	62.91	78,390	176,430	-10.8
27/06/2018	64.08	305,740	66.99	66.99	64.08	46,890	280,770	-26.2
26/06/2018	66.99	112,440	67.28	67.28	66.47	63,070	67,340	-0.5

Page:
<<
18
19
20

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-7.10	-6.03%	179,840,000	-17,907,900	-2,294.4	104.30 149.50 104.30
2 tháng (2025-12-01)	4.90	4.64%	307,191,000	-22,662,300	-2,780.7	92.50 149.50 104.30
3 tháng (2025-10-30)	6.60	6.35%	411,805,700	-29,255,100	-3,428.8	86.90 149.50 104.30
6 tháng (2025-08-01)	20.70	23.03%	792,891,100	-80,565,559	-8,352.5	86.90 149.50 104.30
12 tháng (2025-02-03)	71.65	183.95%	1,814,695,400	-128,644,058	-9,179.4	37.75 149.50 104.30
24 tháng (2024-02-15)	68.65	163.65%	4,118,574,300	-457,051,655	-22,447.4	34.50 149.50 104.30
36 tháng (2023-02-13)	66.20	149.10%	5,195,669,600	-533,292,013	-25,282.0	34.50 149.50 104.30
60 tháng (2021-02-23)	33	42.53%	7,440,995,300	-466,642,747	-20,741.7	34.50 149.50 104.30

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH