Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2019	65.61	389,620	65.46	66.26	65.46	431,230	480,430	-4.4
26/03/2019	65.46	617,980	64.81	66.04	65.17	898,210	682,610	19.4
25/03/2019	64.81	793,070	66.34	66.34	63.71	1,209,770	1,319,080	-9.7
22/03/2019	66.34	957,080	64.22	66.41	64.08	1,118,190	816,430	27.1
21/03/2019	64.22	1,009,930	67.14	67.72	64.22	1,060,720	963,420	8.9
20/03/2019	67.14	1,061,950	68.45	68.45	66.26	386,400	609,380	-20.6
19/03/2019	68.45	1,100,900	68.67	69.32	68.08	1,451,980	1,565,670	-10.8
18/03/2019	68.67	1,056,390	67.94	69.10	68.45	722,710	861,910	-13.1
15/03/2019	67.94	2,496,760	68.45	68.45	67.35	687,618	2,286,938	-149.1
14/03/2019	68.45	708,190	68.45	68.88	67.57	485,780	442,130	5.1
13/03/2019	68.45	1,654,850	67.21	69.90	67.35	575,960	512,784	5.6
12/03/2019	67.21	864,570	65.53	67.43	66.19	510,530	227,580	26.1
11/03/2019	65.53	533,740	66.63	67.21	65.53	118,040	220,840	-9.3
08/03/2019	66.63	699,850	66.99	67.65	66.55	330,430	323,250	0.7
07/03/2019	66.99	1,306,970	66.84	69.39	66.92	381,999	636,400	-23.6
06/03/2019	66.84	592,410	66.26	66.92	66.12	772,180	622,900	13.6
05/03/2019	66.26	1,152,650	67.86	67.86	65.90	253,850	679,850	-39.2
04/03/2019	67.86	910,620	66.26	68.08	65.24	466,409	695,620	-20.9
01/03/2019	66.26	806,340	63.71	66.55	63.71	507,030	431,030	6.8
28/02/2019	63.71	1,270,190	67.50	67.50	63.71	161,320	831,020	-59.7
27/02/2019	67.50	896,260	66.99	67.94	66.63	248,270	772,580	-48.5
26/02/2019	66.99	1,103,360	66.99	67.72	65.53	207,130	764,320	-51.1
25/02/2019	66.99	838,040	67.79	69.25	66.48	136,220	456,260	-29.9
22/02/2019	67.79	950,950	70.41	70.41	67.50	260,155	654,080	-37.1
21/02/2019	70.41	1,209,870	65.83	70.41	64.95	475,160	330,560	13.3
20/02/2019	65.83	815,580	63.35	66.12	63.35	334,300	252,080	7.4
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

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 (2026-05-13)	-8	-5.25%	110,559,700	-11,919,121	0	138.70 159.90 138.70
2 tháng (2026-04-13)	21.60	17.58%	241,213,700	-50,116,913	0	122.90 164 138.70
3 tháng (2026-03-16)	44.50	44.50%	332,736,900	-67,859,511	-230.7	98 164 138.70
6 tháng (2025-12-15)	52	56.22%	803,935,800	-112,051,711	-5,019.8	88.40 164 138.70
12 tháng (2025-06-17)	74.90	107.61%	1,513,712,600	-183,455,411	-11,891.6	69.60 164 138.70
24 tháng (2024-06-24)	107.05	285.85%	3,866,048,000	-352,532,709	-16,933.1	34.50 164 138.70
36 tháng (2023-06-28)	89.10	160.83%	5,560,857,200	-639,982,480	-28,668.5	34.50 164 138.70
60 tháng (2021-07-08)	59.75	70.51%	7,623,425,600	-580,569,851	-25,655.2	34.50 164 138.70

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH