Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2019	27.35	226,260	27.63	27.63	27.17	91,870	129,990	-3.0
24/01/2019	27.63	176,750	27.91	27.91	27.35	137,280	151,680	-1.1
23/01/2019	27.91	214,610	27.91	28.05	27.70	166,100	5,520	12.8
22/01/2019	27.91	285,720	28.22	28.40	27.91	243,560	106,830	11.0
21/01/2019	28.22	411,510	28.22	28.40	28.05	434,040	302,610	10.6
18/01/2019	28.22	289,350	27.98	28.43	27.70	329,890	187,920	11.4
17/01/2019	27.98	214,330	28.15	28.47	27.98	848,980	779,480	5.6
16/01/2019	28.15	327,390	28.01	28.75	27.73	215,270	93,070	9.8
15/01/2019	28.01	297,510	27.10	28.01	27.00	153,270	61,870	7.2
14/01/2019	27.10	193,920	26.86	27.35	26.86	221,980	245,350	-1.8
11/01/2019	26.86	241,490	26.15	26.86	26.19	83,910	92,110	-0.6
10/01/2019	26.15	108,550	26.01	26.15	25.77	186,040	146,080	3.0
09/01/2019	26.01	92,720	26.01	26.12	25.94	292,840	226,200	4.9
08/01/2019	26.01	205,460	26.01	26.01	25.63	226,670	177,050	3.7
07/01/2019	26.01	186,030	25.94	26.15	25.70	188,830	199,380	-0.8
04/01/2019	25.94	277,640	25.66	26.12	24.86	386,730	283,540	7.6
03/01/2019	25.66	475,210	25.77	25.77	25.07	188,560	149,720	2.8
02/01/2019	25.77	334,420	25.73	25.84	25.49	97,780	169,620	-5.3
28/12/2018	25.73	399,190	25.70	26.12	25.73	258,370	173,090	6.3
27/12/2018	25.70	304,690	25.24	25.91	25.56	143,720	90,660	3.9
26/12/2018	25.24	547,940	25.77	25.77	25.03	309,470	232,650	5.5
25/12/2018	25.77	232,270	26.08	26.08	25.35	28,160	49,270	-1.5
24/12/2018	26.08	172,180	25.91	26.65	26.05	21,550	51,540	-2.3
21/12/2018	25.91	1,469,270	27.14	27.14	25.91	362,830	1,432,040	-79.2
20/12/2018	27.14	184,090	27.17	27.21	26.93	135,000	117,650	1.3
19/12/2018	27.17	217,620	27.17	27.35	26.89	144,420	165,300	-1.6
18/12/2018	27.17	323,660	27.17	27.35	26.47	270,940	183,630	6.7
17/12/2018	27.17	461,140	27.98	28.01	26.82	232,340	291,440	-4.6
14/12/2018	27.98	97,030	28.15	28.15	27.87	140,410	101,630	3.1
13/12/2018	28.15	162,470	28.15	28.50	28.08	220,120	313,690	-7.5
12/12/2018	28.15	204,900	28.15	28.19	27.94	67,770	122,780	-4.4
11/12/2018	28.15	141,650	28.05	28.54	28.01	79,940	68,910	0.9
10/12/2018	28.05	345,240	28.05	28.05	27.70	199,350	173,580	2.0
07/12/2018	28.05	250,620	28.54	28.54	28.05	60,400	105,760	-3.7
06/12/2018	28.54	256,140	28.29	28.71	28.22	156,960	125,260	2.6
05/12/2018	28.29	384,670	28.75	28.92	28.05	561,830	677,390	-9.4
04/12/2018	28.75	700,280	27.24	29.10	27.35	725,610	677,790	3.9
03/12/2018	27.24	194,530	27.28	27.59	27.24	445,160	444,040	0.1
30/11/2018	27.28	593,960	27.59	27.66	26.65	365,660	464,250	-7.5
29/11/2018	27.59	473,940	27.45	27.66	27.49	512,710	337,860	13.7
28/11/2018	27.45	170,200	27.45	27.49	27.17	334,320	323,420	0.8
27/11/2018	27.45	399,420	27.00	27.56	27.14	692,910	661,840	2.4
26/11/2018	27.00	301,550	26.68	27.10	26.47	494,322	504,472	-0.8
23/11/2018	26.68	89,640	27.00	27.28	26.68	19,560	41,410	-1.7
22/11/2018	27.00	504,210	26.58	27.35	26.29	287,450	360,530	-5.6
21/11/2018	26.58	451,550	26.29	26.58	25.66	327,210	300,270	2.0
20/11/2018	26.29	500,750	25.56	26.47	25.28	583,727	619,137	-2.6
19/11/2018	25.56	323,690	24.96	25.56	24.51	300,990	313,720	-0.9
16/11/2018	24.96	788,790	26.47	26.47	24.72	581,510	726,120	-10.4
15/11/2018	26.47	301,910	26.58	26.58	26.12	199,960	156,030	3.3
14/11/2018	26.58	284,050	26.58	26.65	26.29	221,970	160,150	4.7
13/11/2018	26.58	271,790	26.65	26.65	25.63	111,980	52,450	4.5
12/11/2018	26.65	274,460	26.65	26.72	26.33	130,870	106,830	1.8
09/11/2018	26.65	520,370	26.19	26.86	25.94	513,820	310,530	15.3
08/11/2018	26.19	481,780	25.49	26.19	25.59	314,350	300,790	1.0
07/11/2018	25.49	298,710	25.24	25.49	24.82	200,840	224,160	-1.7
06/11/2018	25.24	379,000	25.24	25.59	24.89	218,980	130,850	6.3
05/11/2018	25.24	758,430	25.24	25.87	24.89	443,420	683,880	-17.3
02/11/2018	25.24	1,170,010	24.19	25.87	24.54	898,300	1,027,830	-9.3
01/11/2018	24.19	871,070	23.28	24.54	22.82	422,160	379,330	2.9
31/10/2018	23.28	1,099,060	21.77	23.28	21.84	965,610	1,684,140	-46.9
30/10/2018	21.77	574,230	21.67	22.09	21.04	313,010	591,650	-17.4
29/10/2018	21.67	338,080	22.79	22.79	21.39	564,740	652,820	-5.5
26/10/2018	22.79	1,004,220	24.02	24.19	22.37	86,100	705,840	-40.3
25/10/2018	24.02	479,440	25.42	25.42	23.84	537,840	670,860	-9.1
24/10/2018	25.42	233,830	25.98	26.01	25.42	391,340	405,530	-1.0
23/10/2018	25.98	136,760	26.19	26.19	25.73	360,670	305,510	4.1
22/10/2018	26.19	252,630	26.22	26.47	26.19	28,560	128,370	-7.5
19/10/2018	26.22	282,610	26.50	26.68	25.94	53,220	184,340	-9.8
18/10/2018	26.50	146,220	26.79	26.93	26.47	73,820	54,620	1.5
17/10/2018	26.79	300,010	26.15	27.00	26.29	998,050	1,085,780	-6.7
16/10/2018	26.15	349,810	25.63	26.33	25.63	1,793,630	1,888,960	-7.1
15/10/2018	25.63	505,140	27.00	27.00	25.59	360,840	801,890	-33.1
12/10/2018	27.00	666,960	26.82	27.70	26.65	252,360	485,540	-18.0
11/10/2018	26.82	736,740	28.08	28.12	26.33	240,510	452,910	-16.3
10/10/2018	28.08	378,520	28.05	28.57	28.05	259,910	346,370	-6.9
09/10/2018	28.05	267,080	28.05	28.82	28.05	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	28.05	265,800	28.64	29.10	28.05	19,970	123,790	-8.5
05/10/2018	28.64	304,710	28.78	29.17	28.64	57,010	186,770	-13.3
04/10/2018	28.78	331,810	28.61	29.17	28.78	134,580	224,730	-9.3
03/10/2018	28.61	467,970	29.17	29.42	28.58	224,680	387,830	-16.7
02/10/2018	29.17	534,540	28.92	29.45	29.11	504,520	571,140	-6.9
01/10/2018	28.92	523,580	29.73	30.04	28.92	186,250	294,270	-11.3
28/09/2018	29.73	846,730	29.17	29.73	29.34	1,019,370	1,320,560	-31.7
27/09/2018	29.17	525,990	28.58	29.31	28.89	617,730	711,570	-9.7
26/09/2018	28.58	473,580	28.72	28.75	28.58	303,230	337,560	-3.5
25/09/2018	28.72	472,130	28.86	29.00	28.50	253,710	266,570	-1.3
24/09/2018	28.86	634,680	28.47	28.89	28.47	258,600	342,050	-8.5
21/09/2018	28.47	8,102,520	29.45	29.48	28.47	14,646,320	14,685,210	-4.3
20/09/2018	29.45	336,900	29.34	29.45	29.14	523,050	695,600	-18.0
19/09/2018	29.34	258,160	29.34	29.56	28.89	428,510	490,890	-6.5
18/09/2018	29.34	207,550	29.59	29.59	29.17	2,010,189	2,069,879	-6.2
17/09/2018	29.59	1,287,240	29.59	29.93	29.56	3,619,738	3,575,368	4.7
14/09/2018	29.59	591,790	29.48	29.73	29.53	605,040	671,670	-7.0
13/09/2018	29.48	836,910	29.17	29.62	29.17	894,490	909,590	-1.6
12/09/2018	29.17	605,640	29.09	29.39	29.11	616,220	652,770	-3.8
11/09/2018	29.09	483,770	29.34	29.45	29.09	377,710	536,080	-16.5
10/09/2018	29.34	532,950	29.39	29.59	29.34	564,010	578,320	-1.5
07/09/2018	29.39	459,090	29.45	29.45	29.17	387,590	359,150	3.0
06/09/2018	29.45	287,240	29.73	29.73	29.34	137,280	167,970	-3.2

Page:
<<
19
20
21

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