Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-7.10	-6.89%	124,795,300	-12,772,500	-1,189.7	88.40 111 98
2 tháng (2026-01-12)	-34.30	-26.34%	320,389,400	-36,676,300	-3,824.5	88.40 134 98
3 tháng (2025-12-15)	3.40	3.68%	467,209,800	-43,217,400	-4,694.8	88.40 149.50 98
6 tháng (2025-09-15)	-8.60	-8.23%	862,094,600	-82,655,200	-8,650.0	86.90 149.50 98
12 tháng (2025-03-18)	48.60	102.75%	1,779,927,300	-164,344,946	-12,089.8	47 149.50 98
24 tháng (2024-03-25)	53.35	125.38%	4,093,427,800	-454,033,567	-23,628.4	34.50 149.50 98
36 tháng (2023-03-29)	47.90	99.79%	5,321,341,200	-556,347,155	-27,529.0	34.50 149.50 98
60 tháng (2021-04-08)	22.43	30.53%	7,583,780,900	-484,086,947	-22,390.7	34.50 149.50 98

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH