Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/10/2025	99.28	6,428,600	99.19	100.73	98.41	1,198,000	2,742,400	-159.7
06/10/2025	98.90	5,972,800	100.05	100.05	96.78	1,505,600	3,104,900	-163.0
03/10/2025	96.30	4,683,200	94.95	96.30	92.44	747,000	1,435,200	-67.1
02/10/2025	94.95	5,821,100	97.45	98.22	94.95	245,100	2,652,800	-239.1
01/10/2025	97.45	3,503,500	99.19	100.63	97.07	164,400	1,396,600	-125.3
30/09/2025	99.19	4,878,500	98.70	101.88	98.32	1,162,100	2,202,100	-107.4
29/09/2025	98.13	6,464,700	95.24	101.40	93.99	1,444,400	1,777,600	-34.4
26/09/2025	95.33	3,791,000	96.10	97.74	94.85	299,400	1,651,900	-134.5
25/09/2025	95.81	4,715,400	93.41	96.20	92.54	841,400	2,361,800	-148.6
24/09/2025	94.37	4,722,500	94.18	94.76	91.77	365,600	2,911,900	-245.5
23/09/2025	95.04	3,232,500	94.56	95.43	92.93	767,100	1,014,200	-23.8
22/09/2025	95.81	10,796,100	98.03	99.38	91.10	1,840,300	6,001,800	-406.5
19/09/2025	97.93	7,550,700	100.15	100.34	96.10	1,613,500	6,232,600	-467.4
18/09/2025	99.67	5,719,900	100.24	104.19	98.70	1,360,200	2,651,700	-132.0
17/09/2025	99.09	3,422,000	98.22	100.53	97.45	442,700	1,327,100	-90.9
16/09/2025	98.90	2,008,200	100.82	100.82	98.90	209,000	653,900	-45.9
15/09/2025	100.63	2,942,600	100.15	100.82	98.70	478,600	1,469,600	-102.2
12/09/2025	101.59	2,393,700	100.24	102.07	99.19	421,300	898,300	-49.6
11/09/2025	101.98	4,046,000	97.16	102.07	96.39	1,494,600	219,200	131.5
10/09/2025	98.03	3,897,900	97.74	98.61	96.01	275,700	1,226,100	-95.9
09/09/2025	97.64	2,851,500	96.30	97.64	95.14	526,400	585,400	-6.1
08/09/2025	96.30	3,227,000	95.33	97.26	95.14	692,600	477,300	21.7
05/09/2025	96.30	4,185,500	96.78	99.67	96.30	633,100	2,657,600	-204.3
04/09/2025	98.51	5,504,100	98.22	98.70	95.53	676,400	2,937,200	-225.8
03/09/2025	98.90	3,215,200	99.28	99.86	97.26	456,100	1,166,200	-72.0
29/08/2025	100.63	4,250,800	100.73	100.92	98.70	910,600	2,211,900	-134.2
28/08/2025	100.73	3,292,800	100.73	102.07	98.03	599,198	1,779,757	0
27/08/2025	100.73	3,023,700	101.40	102.94	98.32	754,500	1,042,500	-29.4
26/08/2025	101.30	6,413,000	94.76	101.30	93.41	767,300	1,720,100	-100.1
25/08/2025	94.76	5,063,900	94.37	98.13	92.93	680,100	3,009,600	-230.0
22/08/2025	94.47	6,239,700	93.89	95.33	91.77	1,165,100	1,048,700	11.9
21/08/2025	96.10	4,878,600	93.41	96.20	93.41	1,293,900	683,800	61.0
20/08/2025	95.33	9,090,600	90.52	95.33	89.27	1,847,300	1,567,400	28.9
19/08/2025	90.42	4,158,500	90.13	91.00	88.79	483,500	1,372,000	-82.6
18/08/2025	90.42	4,501,300	90.61	90.61	88.59	580,800	1,541,600	-89.4
15/08/2025	90.52	7,256,100	91.48	94.85	88.79	916,200	2,616,100	-159.3
14/08/2025	90.42	5,541,700	89.65	91.96	88.88	940,200	1,677,200	-68.9
13/08/2025	89.56	5,374,600	89.56	89.65	87.63	543,200	1,373,900	-76.5
12/08/2025	89.56	5,154,100	89.65	89.94	88.50	379,200	2,053,700	-155.5
11/08/2025	90.04	4,480,200	91.29	91.48	89.65	827,200	1,477,700	-61.0
08/08/2025	91.29	3,496,000	90.04	91.96	89.56	848,700	1,170,800	-29.9
07/08/2025	91.48	5,036,500	93.99	94.08	90.90	972,500	2,055,700	-102.3
06/08/2025	93.89	5,504,600	92.44	93.99	89.75	1,877,200	1,310,300	55.7
05/08/2025	92.44	10,115,900	89.56	94.85	88.59	2,326,300	3,687,600	-129.8
04/08/2025	88.79	4,704,900	86.47	90.33	85.22	510,500	1,903,100	-128.6
01/08/2025	86.57	8,402,600	86.67	87.24	84.55	1,539,500	3,271,200	-153.9
31/07/2025	86.67	7,811,500	86.38	88.11	84.93	1,451,900	1,633,400	-15.2
30/07/2025	88.11	5,198,000	88.69	89.07	85.70	1,336,800	1,123,600	19.4
29/07/2025	88.69	3,992,500	91.00	91.19	88.69	1,179,400	739,300	41.3
28/07/2025	92.06	7,219,800	90.23	92.44	88.59	2,235,000	3,119,800	-81.1
25/07/2025	90.23	2,777,400	86.96	90.23	86.86	911,400	514,300	37.1
24/07/2025	88.59	8,027,000	88.88	89.07	84.64	1,340,100	3,630,600	-206.4
23/07/2025	88.79	4,318,500	92.16	92.16	88.79	525,700	1,686,000	-108.4
22/07/2025	91.96	4,103,700	87.82	92.06	86.67	983,600	1,118,900	-13.5
21/07/2025	88.59	5,658,700	92.54	92.83	87.73	1,629,500	1,817,100	-18.6
18/07/2025	92.44	5,216,100	91.67	94.37	90.61	606,400	1,421,900	-78.6
17/07/2025	90.61	8,831,400	85.03	90.61	85.03	1,659,800	1,659,100	-1.3
16/07/2025	84.74	4,188,500	84.07	86.19	83.49	1,194,200	1,200,600	-0.5
15/07/2025	84.16	4,157,200	85.51	85.51	83.78	731,300	1,378,700	-56.8
14/07/2025	85.51	5,761,800	86.47	87.63	82.91	999,300	1,341,100	-30.4
11/07/2025	84.64	5,177,500	83.49	86.28	83.49	2,336,040	920,750	0
10/07/2025	82.81	7,101,900	78.96	83.30	78.67	2,251,100	2,439,531	0
09/07/2025	78.77	4,103,300	76.36	78.96	76.36	263,200	187,000	0
08/07/2025	76.27	4,291,400	74.05	76.56	73.96	992,800	509,700	37.9
07/07/2025	74.05	3,506,300	72.90	74.05	72.51	1,165,400	764,400	30.8
04/07/2025	73.19	3,225,500	73.47	73.57	72.41	733,100	1,364,200	-47.6
03/07/2025	73.47	3,218,300	72.41	73.96	72.41	1,016,200	444,400	43.7
02/07/2025	73.19	4,378,300	72.51	73.28	71.93	668,000	2,031,100	-102.2
01/07/2025	73.47	3,857,900	73.57	73.86	72.03	1,245,700	1,230,400	1.2
30/06/2025	73.86	3,763,700	74.15	74.15	73.19	853,500	1,617,500	-58.4
27/06/2025	74.15	4,778,100	73.67	74.53	71.26	1,360,000	572,100	60.1
26/06/2025	73.19	4,678,200	74.44	74.92	72.90	1,630,600	2,302,100	-51.4
25/06/2025	75.01	4,824,700	74.05	75.98	73.47	2,305,700	827,100	114.7
24/06/2025	74.44	7,834,300	72.70	74.44	71.36	2,892,000	1,942,200	73.1
23/06/2025	71.26	5,368,900	67.50	71.74	66.54	1,118,700	397,300	52.0
20/06/2025	67.60	8,925,000	68.85	68.85	67.60	3,133,400	7,182,600	-284.8
19/06/2025	69.04	5,384,700	69.33	70.78	68.37	300,600	1,977,000	-120.8
18/06/2025	68.76	3,857,400	67.41	68.76	66.64	735,000	1,115,800	-26.4
17/06/2025	67.02	4,053,500	65.39	68.47	64.52	523,100	1,262,100	-51.4
16/06/2025	64.90	4,873,300	64.04	65.67	63.94	1,245,000	2,237,600	-66.6
13/06/2025	65.87	5,516,900	65.58	66.35	63.84	1,959,200	1,174,600	53.2
12/06/2025	67.41	4,967,500	69.43	69.72	66.06	1,210,300	1,793,600	-41.2
11/06/2025	69.43	2,691,600	69.33	69.91	68.27	678,700	586,100	6.8
10/06/2025	69.91	9,459,500	65.96	70.20	65.96	4,128,900	3,921,700	14.8
09/06/2025	68.08	5,889,800	72.61	73.09	68.08	2,282,700	1,621,400	46.2
06/06/2025	73.19	6,491,000	72.90	73.67	72.22	750,600	841,700	-6.8
05/06/2025	73.96	5,299,500	73.28	74.15	72.80	433,400	1,373,900	-71.7
04/06/2025	74.24	6,531,300	74.73	74.73	73.28	962,100	2,706,300	-133.5
03/06/2025	74.73	4,772,300	73.67	74.73	73.28	871,800	456,500	32.0
02/06/2025	74.15	4,823,400	74.73	75.01	71.74	270,800	490,800	-17.1
30/05/2025	74.73	5,891,000	73.67	75.40	73.28	2,271,200	1,692,100	44.9
29/05/2025	74.05	7,947,900	72.90	74.05	71.36	2,228,300	3,246,300	-75.1
28/05/2025	72.90	8,900,600	71.26	73.28	70.10	2,676,800	1,045,200	123.3
27/05/2025	71.55	7,721,600	71.84	71.93	68.56	2,227,800	2,232,100	0.8
26/05/2025	70.78	11,890,300	66.44	70.78	63.27	4,888,400	2,759,500	150.6
23/05/2025	66.25	7,306,800	66.06	67.21	64.81	3,003,900	2,008,600	68.6
22/05/2025	65.58	10,234,400	64.42	68.37	64.33	3,467,900	1,859,989	0
21/05/2025	64.81	14,973,300	64.81	64.81	62.88	6,605,800	4,322,200	152.3
20/05/2025	60.57	21,911,900	57.39	60.57	57.39	5,487,700	14,600,600	-571.0
19/05/2025	56.62	5,269,600	55.95	58.36	55.95	821,810	17,691,341	0

Page:
<<
2
3
4
>>

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