Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	91.48	8,978,700	91.87	95.33	89.84	612,400	2,976,300	-225.1
04/03/2026	90.04	12,722,700	88.01	91.39	83.78	3,522,500	6,084,800	-232.4
03/03/2026	90.04	11,710,100	93.50	96.10	90.04	433,700	1,162,100	-75.6
02/03/2026	96.78	6,578,000	98.70	101.21	96.78	3,197,600	2,953,100	23.7
27/02/2026	104.00	4,915,000	104.00	105.44	100.73	1,948,700	1,571,700	40.6
26/02/2026	103.61	6,157,600	102.07	108.72	101.69	995,100	2,280,200	-142.0
25/02/2026	103.04	5,547,800	106.50	106.50	102.46	875,400	924,300	-5.5
24/02/2026	106.89	4,723,800	106.41	106.89	103.13	969,200	986,000	-1.2
23/02/2026	106.60	3,679,400	105.06	107.27	104.00	1,481,100	367,500	122.5
13/02/2026	104.96	6,244,700	105.64	105.73	101.40	202,000	1,231,100	-110.5
12/02/2026	104.96	6,584,900	99.76	105.25	98.32	1,635,900	1,209,300	45.6
11/02/2026	99.19	6,203,200	98.70	100.63	98.61	1,615,300	1,875,200	-26.9
10/02/2026	97.55	8,656,800	91.10	97.84	90.52	1,341,400	1,585,900	-24.5
09/02/2026	91.48	4,463,200	94.27	94.27	89.65	1,684,800	3,047,900	-136.0
06/02/2026	93.89	8,492,200	93.99	98.03	91.58	1,684,800	3,047,900	-136.0
05/02/2026	93.99	9,429,200	87.82	93.99	87.82	1,782,300	3,033,900	-120.0
04/02/2026	87.92	13,582,800	93.89	94.37	87.44	3,047,100	6,639,600	-329.7
03/02/2026	93.70	9,348,800	92.54	98.22	91.96	3,197,600	2,953,100	23.7
02/02/2026	94.95	9,144,500	103.13	103.33	94.95	320,200	3,603,000	-330.3
30/01/2026	102.07	4,714,200	103.04	103.42	100.15	878,500	772,500	11.5
29/01/2026	103.04	6,368,800	100.63	103.42	100.24	1,835,300	1,583,700	27.2
28/01/2026	100.44	15,508,700	104.10	104.96	99.09	2,805,400	4,429,800	-167.7
27/01/2026	106.50	10,162,000	113.15	113.63	106.50	1,187,700	2,214,900	-116.9
26/01/2026	114.50	4,159,000	119.41	119.50	111.80	524,600	946,400	-50.7
23/01/2026	117.96	7,272,600	117.58	122.78	116.61	756,300	2,117,600	-169.3
22/01/2026	116.04	7,971,100	115.65	118.35	114.11	620,600	4,378,400	-451.0
21/01/2026	118.35	9,321,600	116.52	121.33	115.84	2,054,600	1,278,200	96.0
20/01/2026	118.44	7,006,400	119.50	119.89	115.27	883,500	1,675,900	-96.5
19/01/2026	120.37	5,284,700	122.20	122.20	116.04	735,100	745,900	-1.8
16/01/2026	119.50	5,774,400	116.61	122.10	116.61	574,100	1,366,100	-98.5
15/01/2026	115.56	19,255,700	119.41	119.41	113.15	2,518,800	2,743,600	-25.1
14/01/2026	121.62	11,385,300	129.90	129.90	120.08	1,162,200	3,283,900	-271.3
13/01/2026	129.04	9,148,500	121.04	129.90	121.04	2,655,000	3,325,500	-86.4
12/01/2026	125.38	9,143,600	133.85	133.85	125.38	475,200	1,855,200	-181.4
09/01/2026	134.82	9,789,300	133.47	137.51	127.69	3,282,000	1,331,300	264.4
08/01/2026	133.95	15,234,400	144.73	145.31	133.95	2,347,400	4,698,000	-344.7
07/01/2026	143.96	9,511,500	144.44	145.31	135.78	434,100	1,805,100	-201.6
06/01/2026	136.55	8,459,900	133.37	136.55	131.44	734,700	2,813,200	-294.3
05/01/2026	127.69	10,136,200	122.10	127.69	120.56	1,663,100	1,996,500	-39.4
31/12/2025	119.41	6,830,500	113.15	121.04	111.51	968,500	771,800	23.6
30/12/2025	113.15	6,669,000	115.56	116.13	108.81	567,300	1,583,800	-119.0
29/12/2025	113.34	7,324,300	107.76	113.34	106.89	687,500	1,808,900	-130.6
26/12/2025	105.93	16,551,200	102.36	106.89	102.36	1,344,300	4,671,500	-353.8
25/12/2025	110.07	10,699,900	119.41	126.44	110.07	2,067,500	1,078,100	118.6
24/12/2025	118.25	9,949,600	112.96	118.35	110.26	2,239,600	1,708,400	63.5
23/12/2025	110.64	7,781,700	104.48	110.64	103.61	1,417,800	1,056,100	39.7
22/12/2025	103.42	4,779,100	100.15	103.42	98.41	1,232,000	924,900	33.3
19/12/2025	97.74	5,348,700	91.77	97.74	91.58	1,249,700	688,500	55.1
18/12/2025	91.39	3,362,700	91.39	91.48	90.04	877,800	895,400	-1.4
17/12/2025	91.39	3,306,500	91.39	91.77	89.27	884,900	1,574,000	-64.1
16/12/2025	91.48	5,672,700	87.92	92.16	87.15	2,103,200	2,153,200	-5.0
15/12/2025	89.07	5,413,200	91.29	92.44	87.73	2,516,700	1,600,500	85.3
12/12/2025	90.61	6,638,700	97.26	97.26	90.61	1,611,700	1,255,600	33.8
11/12/2025	97.36	3,117,200	98.03	99.47	97.36	774,800	810,600	-3.6
10/12/2025	99.67	7,908,400	103.04	103.04	96.49	447,300	1,165,000	-74.1
09/12/2025	103.52	7,599,600	106.70	107.27	100.82	468,300	2,389,100	-204.9
08/12/2025	105.93	4,603,000	103.04	105.93	102.07	1,143,600	963,900	20.5
05/12/2025	103.04	5,143,500	101.11	104.48	100.92	930,200	965,500	-3.0
04/12/2025	101.30	4,584,800	102.27	102.27	100.34	220,300	1,389,100	-122.7
03/12/2025	102.84	4,477,200	102.94	103.04	100.92	972,300	1,337,600	-38.4
02/12/2025	102.84	4,533,700	101.98	102.84	99.76	1,068,800	1,030,800	4.6
01/12/2025	101.79	5,879,600	100.15	103.33	99.19	1,063,200	1,730,600	-69.6
28/11/2025	99.09	3,434,700	98.22	99.47	97.55	795,000	576,000	22.8
27/11/2025	98.70	3,140,200	98.70	99.76	97.55	787,900	522,400	27.4
26/11/2025	98.32	4,375,200	98.99	99.09	96.39	755,800	668,700	9.0
25/11/2025	98.80	4,457,800	99.57	100.15	97.45	355,000	1,257,200	-92.6
24/11/2025	98.90	6,062,300	95.62	100.15	95.04	340,900	1,818,800	-151.2
21/11/2025	95.62	3,947,400	92.54	95.62	92.54	790,700	352,800	43.2
20/11/2025	94.18	3,350,300	93.12	94.76	92.44	640,100	750,000	-10.7
19/11/2025	93.31	3,741,200	93.31	93.31	91.77	411,300	863,100	-43.1
18/11/2025	93.41	3,666,000	92.16	93.41	90.52	842,700	608,700	23.0
17/11/2025	91.48	4,096,000	90.52	92.73	90.52	393,000	1,671,700	-121.3
14/11/2025	90.42	3,280,400	89.56	90.42	87.15	737,500	911,000	-15.5
13/11/2025	89.84	4,292,000	91.00	91.39	88.21	1,145,600	1,383,300	-22.2
12/11/2025	90.52	4,720,500	86.76	91.48	86.76	496,100	861,100	-34.0
11/11/2025	86.67	8,465,600	83.68	88.01	83.68	1,592,500	1,528,600	5.8
10/11/2025	83.68	6,349,200	86.86	88.59	83.68	1,860,600	1,506,600	31.9
07/11/2025	88.59	9,791,200	93.89	94.37	88.59	1,447,300	2,480,000	-98.1
06/11/2025	95.24	4,590,300	95.91	97.74	93.99	1,031,600	1,201,800	-16.6
05/11/2025	95.91	3,054,600	97.45	97.93	95.81	638,100	1,543,700	-91.0
04/11/2025	96.49	4,564,100	94.76	98.22	94.76	806,600	1,481,300	-67.7
03/11/2025	94.85	5,083,100	95.91	97.64	94.18	1,412,100	1,346,600	5.6
31/10/2025	95.53	6,461,300	99.96	99.96	95.53	810,800	2,228,700	-143.2
30/10/2025	100.15	3,691,300	99.96	101.11	97.07	1,145,800	267,700	90.2
29/10/2025	99.96	3,681,700	103.13	103.13	98.90	757,800	1,302,300	-56.6
28/10/2025	103.04	13,561,200	100.34	103.04	95.43	4,312,500	4,549,800	-23.3
27/10/2025	102.56	7,164,300	110.74	111.70	102.56	825,600	1,587,100	-85.7
24/10/2025	110.26	5,136,500	110.36	112.47	108.33	822,200	1,434,300	-70.2
23/10/2025	110.74	6,383,900	108.81	112.76	107.08	705,400	2,521,900	-208.2
22/10/2025	108.81	7,701,600	107.85	108.81	100.15	2,003,200	2,797,200	-85.4
21/10/2025	106.79	8,238,300	104.96	110.74	102.94	2,251,700	3,912,300	-182.5
20/10/2025	104.00	11,634,800	109.78	110.74	104.00	3,123,100	2,429,300	73.7
17/10/2025	111.70	12,213,500	117.48	117.48	110.36	2,299,100	606,700	197.5
16/10/2025	117.48	9,475,900	119.21	119.21	115.94	1,945,500	2,483,000	-65.5
15/10/2025	119.41	7,059,300	122.78	122.87	118.06	629,400	1,138,600	-63.9
14/10/2025	122.30	13,660,200	119.89	126.63	119.89	3,953,000	1,480,400	313.3
13/10/2025	119.60	12,312,200	118.44	121.33	117.58	1,524,700	3,788,900	-281.6
10/10/2025	118.44	9,026,200	113.63	118.44	111.70	3,681,500	1,386,600	275.7
09/10/2025	110.74	12,892,200	104.29	110.74	104.10	0	0	0
08/10/2025	103.52	8,989,300	99.67	103.52	97.45	3,181,000	2,201,300	106.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-19.30	-12.84%	84,165,500	-7,236,836	0	126.90 154.10 131.90
2 tháng (2026-05-29)	-19.22	-12.80%	188,968,500	-21,601,541	0	126.90 156 131.90
3 tháng (2026-04-29)	-9.59	-6.82%	317,621,500	-34,403,296	0	126.90 157.93 131.90
6 tháng (2026-01-29)	27.96	27.14%	687,411,300	-109,509,011	-2,528.9	85.13 157.93 131.90
12 tháng (2025-08-04)	42.21	47.55%	1,487,408,500	-189,967,270	-10,895.2	83.68 157.93 131.90
24 tháng (2024-08-07)	95.18	265.69%	3,827,968,000	-334,339,785	-15,592.6	35 157.93 131.90
36 tháng (2023-08-14)	72.07	122.28%	5,613,110,300	-666,210,780	-29,159.0	33.22 157.93 131.90
60 tháng (2021-08-23)	54.93	72.20%	7,534,047,500	-601,243,541	-26,183.7	33.22 157.93 131.90

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH