Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2018	67.28	214,260	66.52	67.51	66.52	94,390	89,870	0.5
22/06/2018	66.52	83,230	66.99	66.99	66.41	28,660	66,740	-4.4
21/06/2018	66.99	117,280	66.99	67.05	66.41	43,360	52,230	-1.0
20/06/2018	66.99	613,980	66.99	67.57	62.39	60,650	533,850	-53.9
19/06/2018	66.99	770,730	67.86	67.86	66.82	770,860	1,069,010	-34.3
18/06/2018	67.86	626,280	67.86	68.74	67.57	173,010	458,230	-33.2
15/06/2018	67.86	213,150	68.16	68.56	67.86	141,520	83,640	6.8
14/06/2018	68.16	624,230	68.74	69.03	67.75	343,370	470,260	-14.8
13/06/2018	68.74	289,590	68.74	68.97	68.51	82,690	132,430	-5.9
12/06/2018	68.74	816,310	69.90	69.90	68.16	668,360	1,021,460	-41.8
11/06/2018	69.90	425,790	69.90	70.37	69.32	744,750	647,240	11.7
08/06/2018	69.90	462,940	69.90	70.43	68.45	269,460	255,600	1.7
07/06/2018	69.90	1,167,210	69.90	71.07	65.01	539,290	758,390	-25.4
06/06/2018	69.90	712,230	68.74	70.43	68.16	662,540	609,380	6.3
05/06/2018	68.74	1,229,890	68.68	69.32	68.16	1,017,370	1,383,320	-43.1
04/06/2018	68.68	1,762,630	67.86	68.68	67.28	861,270	1,126,680	-31.1
01/06/2018	67.86	814,870	67.05	68.45	66.70	578,320	849,060	-31.4
31/05/2018	67.05	1,178,690	68.16	68.45	67.05	229,090	945,220	-83.1
30/05/2018	68.16	2,448,260	67.57	68.16	65.83	405,910	2,025,820	-185.6
29/05/2018	67.57	884,320	68.16	68.27	65.88	988,110	1,271,370	-32.8
28/05/2018	68.16	2,944,740	68.45	68.74	64.66	1,259,180	1,339,430	-9.9
25/05/2018	68.45	1,749,720	66.70	69.84	66.70	1,225,800	1,761,500	-61.8
24/05/2018	66.70	1,937,240	64.25	66.87	64.14	939,830	2,305,600	-153.8
23/05/2018	64.25	4,839,580	68.85	68.85	64.08	1,483,450	4,321,750	-313.1
22/05/2018	68.85	20	64.37	68.85	68.85	0	0	0
21/05/2018	64.37	0	64.37	64.37	64.37	0	0	0
18/05/2018	64.37	0	64.37	64.37	64.37	248,892,250	0	28,547.9
17/05/2018	64.37	18,000	64.37	64.37	64.37	0	0	0
30/11/-0001	22.14	3,808,700	22.02	22.31	22.02	0	0	0

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