Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2018	29.73	318,560	29.42	29.73	29.48	384,790	427,150	-4.5
04/09/2018	29.42	225,530	29.17	30.21	29.23	512,150	554,300	-4.5
31/08/2018	29.17	3,027,640	30.12	31.19	29.17	3,039,020	3,283,070	-24.4
30/08/2018	30.12	409,540	30.38	30.38	29.87	1,112,020	1,282,040	-18.2
29/08/2018	30.38	303,590	31.13	31.13	30.38	39,360	146,070	-11.6
28/08/2018	31.13	817,180	31.27	31.27	30.99	637,660	656,470	-2.1
27/08/2018	31.27	913,670	31.27	31.39	31.22	1,147,440	1,313,660	-18.5
24/08/2018	31.27	1,340,480	31.39	31.67	31.16	1,528,660	1,782,810	-28.5
23/08/2018	31.39	1,371,780	30.82	31.44	30.85	984,320	1,436,050	-50.3
22/08/2018	30.82	415,780	30.82	31.08	30.74	768,790	978,540	-23.1
21/08/2018	30.82	741,280	30.52	30.99	30.52	570,560	886,510	-34.7
20/08/2018	30.52	575,880	30.52	31.25	30.52	773,460	993,130	-24.0
17/08/2018	30.52	1,125,570	30.24	31.97	30.52	952,160	1,324,230	-40.9
16/08/2018	30.24	726,220	30.24	30.26	30.04	431,310	511,570	-8.7
15/08/2018	30.24	436,300	30.24	30.26	30.04	111,380	340,500	-24.7
14/08/2018	30.24	406,610	30.15	30.29	30.01	274,860	541,130	-28.7
13/08/2018	30.15	1,088,420	29.98	30.40	29.98	1,050,240	1,401,040	-37.8
10/08/2018	29.98	120,470	30.49	30.57	29.73	303,240	403,020	-10.7
09/08/2018	30.49	285,670	30.29	30.57	30.29	8,070	234,230	-24.6
08/08/2018	30.29	134,310	30.15	30.52	30.15	164,650	261,800	-10.5
07/08/2018	30.15	160,500	30.57	30.57	30.01	22,030	125,420	-11.2
06/08/2018	30.57	182,880	30.57	30.60	30.52	317,660	452,240	-14.7
03/08/2018	30.57	398,200	30.52	30.77	30.43	204,790	438,420	-25.5
02/08/2018	30.52	265,210	30.46	30.82	30.46	158,410	229,440	-7.7
01/08/2018	30.46	320,670	30.94	30.96	30.43	8,290	307,010	-32.6
31/07/2018	30.94	170,450	30.99	31.41	30.52	33,670	109,690	-8.4
30/07/2018	30.99	324,540	29.70	30.99	29.45	294,670	358,510	-6.8
27/07/2018	29.70	67,370	29.73	29.87	29.45	195,220	209,210	-1.5
26/07/2018	29.73	205,970	29.87	30.24	29.73	73,850	172,960	-10.5
25/07/2018	29.87	123,900	29.87	30.01	29.56	137,120	158,150	-2.2
24/07/2018	29.87	52,950	30.24	30.24	28.89	7,170	26,980	-2.1
23/07/2018	30.24	140,470	29.98	30.71	28.89	167,430	220,600	-5.7
20/07/2018	29.98	361,710	29.87	30.29	29.76	62,050	297,070	-25.1
19/07/2018	29.87	359,780	30.12	30.29	29.87	51,660	336,440	-30.5
18/07/2018	30.12	115,930	29.73	30.85	30.01	2,300	61,500	-6.4
17/07/2018	29.73	410,540	29.73	31.13	29.73	298,530	644,370	-37.5
16/07/2018	29.73	93,750	30.66	30.99	29.73	3,760	84,160	-8.7
13/07/2018	30.66	57,420	30.85	31.13	30.10	107,140	127,440	-2.2
12/07/2018	30.85	113,470	30.77	31.08	30.29	65,010	91,480	-2.9
11/07/2018	30.77	86,370	31.13	31.13	30.29	204,900	230,660	-2.8
10/07/2018	31.13	298,180	31.64	31.64	30.43	565,910	750,460	-20.2
09/07/2018	31.64	134,390	31.55	31.81	31.55	231,390	271,230	-4.5
06/07/2018	31.55	497,040	31.97	31.97	31.27	419,650	414,640	0.5
05/07/2018	31.97	1,208,630	31.08	32.25	31.08	282,330	1,119,210	-94.9
04/07/2018	31.08	1,358,170	29.06	31.08	28.64	317,800	1,313,440	-109.3
03/07/2018	29.06	165,430	31.22	31.22	29.06	22,140	74,720	-5.5
02/07/2018	31.22	456,190	31.53	31.55	30.85	374,590	423,710	-5.5
29/06/2018	31.53	321,730	30.85	31.69	30.43	640,870	634,910	0.8
28/06/2018	30.85	185,920	30.85	31.69	30.29	78,390	176,430	-10.8
27/06/2018	30.85	305,740	32.25	32.25	30.85	46,890	280,770	-26.2
26/06/2018	32.25	112,440	32.39	32.39	32.00	63,070	67,340	-0.5
25/06/2018	32.39	214,260	32.03	32.51	32.03	94,390	89,870	0.5
22/06/2018	32.03	83,230	32.25	32.25	31.97	28,660	66,740	-4.4
21/06/2018	32.25	117,280	32.25	32.28	31.97	43,360	52,230	-1.0
20/06/2018	32.25	613,980	32.25	32.54	30.04	60,650	533,850	-53.9
19/06/2018	32.25	770,730	32.68	32.68	32.17	770,860	1,069,010	-34.3
18/06/2018	32.68	626,280	32.68	33.10	32.54	173,010	458,230	-33.2
15/06/2018	32.68	213,150	32.82	33.01	32.68	141,520	83,640	6.8
14/06/2018	32.82	624,230	33.10	33.24	32.62	343,370	470,260	-14.8
13/06/2018	33.10	289,590	33.10	33.21	32.98	82,690	132,430	-5.9
12/06/2018	33.10	816,310	33.66	33.66	32.82	668,360	1,021,460	-41.8
11/06/2018	33.66	425,790	33.66	33.88	33.38	744,750	647,240	11.7
08/06/2018	33.66	462,940	33.66	33.91	32.96	269,460	255,600	1.7
07/06/2018	33.66	1,167,210	33.66	34.22	31.30	539,290	758,390	-25.4
06/06/2018	33.66	712,230	33.10	33.91	32.82	662,540	609,380	6.3
05/06/2018	33.10	1,229,890	33.07	33.38	32.82	1,017,370	1,383,320	-43.1
04/06/2018	33.07	1,762,630	32.68	33.07	32.39	861,270	1,126,680	-31.1
01/06/2018	32.68	814,870	32.28	32.96	32.11	578,320	849,060	-31.4
31/05/2018	32.28	1,178,690	32.82	32.96	32.28	229,090	945,220	-83.1
30/05/2018	32.82	2,448,260	32.54	32.82	31.69	405,910	2,025,820	-185.6
29/05/2018	32.54	884,320	32.82	32.87	31.72	988,110	1,271,370	-32.8
28/05/2018	32.82	2,944,740	32.96	33.10	31.13	1,259,180	1,339,430	-9.9
25/05/2018	32.96	1,749,720	32.11	33.63	32.11	1,225,800	1,761,500	-61.8
24/05/2018	32.11	1,937,240	30.94	32.20	30.88	939,830	2,305,600	-153.8
23/05/2018	30.94	4,839,580	33.15	33.15	30.85	1,483,450	4,321,750	-313.1
22/05/2018	33.15	20	30.99	33.15	33.15	0	0	0
21/05/2018	30.99	0	30.99	30.99	30.99	0	0	0
18/05/2018	30.99	0	30.99	30.99	30.99	248,892,250	0	28,547.9
17/05/2018	30.99	18,000	30.99	30.99	30.99	0	0	0
30/11/-0001	10.66	3,808,700	10.60	10.74	10.60	0	0	0

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