Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	68.90	8,240,500	65.96	70.30	65.96	1,733,146	5,283,475	0
15/04/2026	65.96	6,586,300	62.74	66.40	62.26	712,310	27,387,949	0
14/04/2026	62.06	5,575,500	60.23	62.06	59.17	1,544,260	991,358	0
13/04/2026	59.17	3,679,400	57.34	59.80	56.91	450,204	929,842	0
10/04/2026	58.31	2,500,900	59.70	59.70	58.07	177,911	535,010	0
09/04/2026	58.74	5,205,200	59.46	61.39	58.69	649,655	1,479,117	0
08/04/2026	59.22	5,534,000	56.77	59.22	56.62	2,161,101	2,290,304	0
07/04/2026	55.37	3,160,700	56.33	56.81	54.65	591,400	484,520	0
06/04/2026	56.33	3,208,900	56.81	58.11	55.85	432,440	489,630	0
03/04/2026	57.39	6,023,000	58.16	60.19	56.72	632,042	4,471,598	0
02/04/2026	56.77	16,320,300	56.77	56.77	55.90	1,891,569	8,709,946	0
01/04/2026	53.06	2,031,500	53.06	53.06	53.06	909,000	1,118,833	0
31/03/2026	49.59	1,487,400	49.30	49.98	49.11	369,850	516,075	0
30/03/2026	49.59	2,582,200	48.53	49.88	48.24	381,500	1,016,011	0
27/03/2026	49.59	2,547,500	49.11	49.83	48.24	994,251	629,200	0
26/03/2026	48.68	2,742,600	50.22	50.22	48.68	723,001	1,328,550	0
25/03/2026	50.17	4,327,400	48.58	50.17	47.76	2,157,350	1,090,751	0
24/03/2026	47.67	2,699,500	47.86	47.96	46.46	123,900	1,524,423	0
23/03/2026	47.19	6,595,700	47.67	47.67	44.78	1,159,771	3,077,571	0
20/03/2026	48.15	6,142,200	49.11	49.11	46.70	1,556,400	472,300	110.6
19/03/2026	49.26	4,596,600	49.06	49.83	48.39	638,600	1,169,500	-54.3
18/03/2026	49.11	4,511,300	49.21	50.80	48.87	819,400	1,374,700	-56.7
17/03/2026	49.11	4,359,000	49.06	50.27	48.53	885,000	2,243,900	-136.1
16/03/2026	48.15	4,947,300	47.19	49.30	46.66	209,500	1,184,300	-94.3
13/03/2026	47.19	3,989,100	45.50	47.19	45.21	209,500	1,184,300	-94.3
12/03/2026	46.17	4,137,400	45.11	46.17	45.02	193,900	1,196,700	-95.6
11/03/2026	46.17	6,734,300	42.95	46.17	42.95	1,844,100	2,188,200	-32.6
10/03/2026	43.24	5,665,600	43.48	44.73	42.51	1,345,000	3,344,500	-176.3
09/03/2026	42.56	17,232,900	42.61	43.86	42.56	1,345,000	3,344,500	-176.3
06/03/2026	45.74	6,979,200	45.74	46.46	44.78	1,165,400	2,459,300	-122.2
05/03/2026	45.74	8,978,700	45.93	47.67	44.92	612,400	2,976,300	-225.1
04/03/2026	45.02	12,722,700	44.01	45.69	41.89	3,522,500	6,084,800	-232.4
03/03/2026	45.02	11,710,100	46.75	48.05	45.02	433,700	1,162,100	-75.6
02/03/2026	48.39	6,578,000	49.35	50.60	48.39	3,197,600	2,953,100	23.7
27/02/2026	52.00	4,915,000	52.00	52.72	50.36	1,948,700	1,571,700	40.6
26/02/2026	51.81	6,157,600	51.04	54.36	50.84	995,100	2,280,200	-142.0
25/02/2026	51.52	5,547,800	53.25	53.25	51.23	875,400	924,300	-5.5
24/02/2026	53.44	4,723,800	53.20	53.44	51.57	969,200	986,000	-1.2
23/02/2026	53.30	3,679,400	52.53	53.64	52.00	1,481,100	367,500	122.5
13/02/2026	52.48	6,244,700	52.82	52.87	50.70	202,000	1,231,100	-110.5
12/02/2026	52.48	6,584,900	49.88	52.63	49.16	1,635,900	1,209,300	45.6
11/02/2026	49.59	6,203,200	49.35	50.31	49.30	1,615,300	1,875,200	-26.9
10/02/2026	48.77	8,656,800	45.55	48.92	45.26	1,341,400	1,585,900	-24.5
09/02/2026	45.74	4,463,200	47.14	47.14	44.83	1,684,800	3,047,900	-136.0
06/02/2026	46.94	8,492,200	46.99	49.01	45.79	1,684,800	3,047,900	-136.0
05/02/2026	46.99	9,429,200	43.91	46.99	43.91	1,782,300	3,033,900	-120.0
04/02/2026	43.96	13,582,800	46.94	47.19	43.72	3,047,100	6,639,600	-329.7
03/02/2026	46.85	9,348,800	46.27	49.11	45.98	3,197,600	2,953,100	23.7
02/02/2026	47.47	9,144,500	51.57	51.66	47.47	320,200	3,603,000	-330.3
30/01/2026	51.04	4,714,200	51.52	51.71	50.07	878,500	772,500	11.5
29/01/2026	51.52	6,368,800	50.31	51.71	50.12	1,835,300	1,583,700	27.2
28/01/2026	50.22	15,508,700	52.05	52.48	49.54	2,805,400	4,429,800	-167.7
27/01/2026	53.25	10,162,000	56.57	56.81	53.25	1,187,700	2,214,900	-116.9
26/01/2026	57.25	4,159,000	59.70	59.75	55.90	524,600	946,400	-50.7
23/01/2026	58.98	7,272,600	58.79	61.39	58.31	756,300	2,117,600	-169.3
22/01/2026	58.02	7,971,100	57.83	59.17	57.06	620,600	4,378,400	-451.0
21/01/2026	59.17	9,321,600	58.26	60.67	57.92	2,054,600	1,278,200	96.0
20/01/2026	59.22	7,006,400	59.75	59.94	57.63	883,500	1,675,900	-96.5
19/01/2026	60.19	5,284,700	61.10	61.10	58.02	735,100	745,900	-1.8
16/01/2026	59.75	5,774,400	58.31	61.05	58.31	574,100	1,366,100	-98.5
15/01/2026	57.78	19,255,700	59.70	59.70	56.57	2,518,800	2,743,600	-25.1
14/01/2026	60.81	11,385,300	64.95	64.95	60.04	1,162,200	3,283,900	-271.3
13/01/2026	64.52	9,148,500	60.52	64.95	60.52	2,655,000	3,325,500	-86.4
12/01/2026	62.69	9,143,600	66.93	66.93	62.69	475,200	1,855,200	-181.4
09/01/2026	67.41	9,789,300	66.73	68.76	63.84	3,282,000	1,331,300	264.4
08/01/2026	66.97	15,234,400	72.37	72.66	66.97	2,347,400	4,698,000	-344.7
07/01/2026	71.98	9,511,500	72.22	72.66	67.89	434,100	1,805,100	-201.6
06/01/2026	68.27	8,459,900	66.69	68.27	65.72	734,700	2,813,200	-294.3
05/01/2026	63.84	10,136,200	61.05	63.84	60.28	1,663,100	1,996,500	-39.4
31/12/2025	59.70	6,830,500	56.57	60.52	55.76	968,500	771,800	23.6
30/12/2025	56.57	6,669,000	57.78	58.07	54.41	567,300	1,583,800	-119.0
29/12/2025	56.67	7,324,300	53.88	56.67	53.44	687,500	1,808,900	-130.6
26/12/2025	52.96	16,551,200	51.18	53.44	51.18	1,344,300	4,671,500	-353.8
25/12/2025	55.03	10,699,900	59.70	63.22	55.03	2,067,500	1,078,100	118.6
24/12/2025	59.13	9,949,600	56.48	59.17	55.13	2,239,600	1,708,400	63.5
23/12/2025	55.32	7,781,700	52.24	55.32	51.81	1,417,800	1,056,100	39.7
22/12/2025	51.71	4,779,100	50.07	51.71	49.21	1,232,000	924,900	33.3
19/12/2025	48.87	5,348,700	45.89	48.87	45.79	1,249,700	688,500	55.1
18/12/2025	45.69	3,362,700	45.69	45.74	45.02	877,800	895,400	-1.4
17/12/2025	45.69	3,306,500	45.69	45.89	44.63	884,900	1,574,000	-64.1
16/12/2025	45.74	5,672,700	43.96	46.08	43.57	2,103,200	2,153,200	-5.0
15/12/2025	44.54	5,413,200	45.64	46.22	43.86	2,516,700	1,600,500	85.3
12/12/2025	45.31	6,638,700	48.63	48.63	45.31	1,611,700	1,255,600	33.8
11/12/2025	48.68	3,117,200	49.01	49.74	48.68	774,800	810,600	-3.6
10/12/2025	49.83	7,908,400	51.52	51.52	48.24	447,300	1,165,000	-74.1
09/12/2025	51.76	7,599,600	53.35	53.64	50.41	468,300	2,389,100	-204.9
08/12/2025	52.96	4,603,000	51.52	52.96	51.04	1,143,600	963,900	20.5
05/12/2025	51.52	5,143,500	50.56	52.24	50.46	930,200	965,500	-3.0
04/12/2025	50.65	4,584,800	51.13	51.13	50.17	220,300	1,389,100	-122.7
03/12/2025	51.42	4,477,200	51.47	51.52	50.46	972,300	1,337,600	-38.4
02/12/2025	51.42	4,533,700	50.99	51.42	49.88	1,068,800	1,030,800	4.6
01/12/2025	50.89	5,879,600	50.07	51.66	49.59	1,063,200	1,730,600	-69.6
28/11/2025	49.54	3,434,700	49.11	49.74	48.77	795,000	576,000	22.8
27/11/2025	49.35	3,140,200	49.35	49.88	48.77	787,900	522,400	27.4
26/11/2025	49.16	4,375,200	49.50	49.54	48.20	755,800	668,700	9.0
25/11/2025	49.40	4,457,800	49.79	50.07	48.73	355,000	1,257,200	-92.6
24/11/2025	49.45	6,062,300	47.81	50.07	47.52	340,900	1,818,800	-151.2
21/11/2025	47.81	3,947,400	46.27	47.81	46.27	790,700	352,800	43.2
20/11/2025	47.09	3,350,300	46.56	47.38	46.22	640,100	750,000	-10.7
19/11/2025	46.66	3,741,200	46.66	46.66	45.89	411,300	863,100	-43.1

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 (2026-08-12)	-0.70	-0.95%	146,427,200	-16,036,662	0	68.20 75.20 72
2 tháng (2026-07-13)	1.60	2.24%	279,059,100	-50,440,295	0	63.45 77.10 72
3 tháng (2026-06-15)	7.57	11.55%	379,525,200	-67,072,925	0	63.45 78 72
6 tháng (2026-03-16)	24.95	51.82%	716,604,100	-135,475,367	-230.7	47.19 78.96 72
12 tháng (2025-09-16)	23.65	47.83%	1,579,745,200	-218,114,367	-8,872.8	41.84 78.96 72
24 tháng (2024-09-23)	52.08	247.82%	3,655,728,400	-353,631,764	-14,469.1	18.18 78.96 72
36 tháng (2023-09-27)	51.39	236.64%	5,636,112,300	-718,464,236	-29,253.2	16.61 78.96 72
60 tháng (2021-10-07)	35.67	95.32%	7,474,161,000	-632,895,797	-24,006.0	16.61 78.96 72

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH