Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	46.70	3,666,000	46.08	46.70	45.26	842,700	608,700	23.0
17/11/2025	45.74	4,096,000	45.26	46.37	45.26	393,000	1,671,700	-121.3
14/11/2025	45.21	3,280,400	44.78	45.21	43.57	737,500	911,000	-15.5
13/11/2025	44.92	4,292,000	45.50	45.69	44.10	1,145,600	1,383,300	-22.2
12/11/2025	45.26	4,720,500	43.38	45.74	43.38	496,100	861,100	-34.0
11/11/2025	43.33	8,465,600	41.84	44.01	41.84	1,592,500	1,528,600	5.8
10/11/2025	41.84	6,349,200	43.43	44.30	41.84	1,860,600	1,506,600	31.9
07/11/2025	44.30	9,791,200	46.94	47.19	44.30	1,447,300	2,480,000	-98.1
06/11/2025	47.62	4,590,300	47.96	48.87	46.99	1,031,600	1,201,800	-16.6
05/11/2025	47.96	3,054,600	48.73	48.97	47.91	638,100	1,543,700	-91.0
04/11/2025	48.24	4,564,100	47.38	49.11	47.38	806,600	1,481,300	-67.7
03/11/2025	47.43	5,083,100	47.96	48.82	47.09	1,412,100	1,346,600	5.6
31/10/2025	47.76	6,461,300	49.98	49.98	47.76	810,800	2,228,700	-143.2
30/10/2025	50.07	3,691,300	49.98	50.56	48.53	1,145,800	267,700	90.2
29/10/2025	49.98	3,681,700	51.57	51.57	49.45	757,800	1,302,300	-56.6
28/10/2025	51.52	13,561,200	50.17	51.52	47.71	4,312,500	4,549,800	-23.3
27/10/2025	51.28	7,164,300	55.37	55.85	51.28	825,600	1,587,100	-85.7
24/10/2025	55.13	5,136,500	55.18	56.24	54.17	822,200	1,434,300	-70.2
23/10/2025	55.37	6,383,900	54.41	56.38	53.54	705,400	2,521,900	-208.2
22/10/2025	54.41	7,701,600	53.93	54.41	50.07	2,003,200	2,797,200	-85.4
21/10/2025	53.40	8,238,300	52.48	55.37	51.47	2,251,700	3,912,300	-182.5
20/10/2025	52.00	11,634,800	54.89	55.37	52.00	3,123,100	2,429,300	73.7
17/10/2025	55.85	12,213,500	58.74	58.74	55.18	2,299,100	606,700	197.5
16/10/2025	58.74	9,475,900	59.61	59.61	57.97	1,945,500	2,483,000	-65.5
15/10/2025	59.70	7,059,300	61.39	61.44	59.03	629,400	1,138,600	-63.9
14/10/2025	61.15	13,660,200	59.94	63.31	59.94	3,953,000	1,480,400	313.3
13/10/2025	59.80	12,312,200	59.22	60.67	58.79	1,524,700	3,788,900	-281.6
10/10/2025	59.22	9,026,200	56.81	59.22	55.85	3,681,500	1,386,600	275.7
09/10/2025	55.37	12,892,200	52.14	55.37	52.05	0	0	0
08/10/2025	51.76	8,989,300	49.83	51.76	48.73	3,181,000	2,201,300	106.6
07/10/2025	49.64	6,428,600	49.59	50.36	49.21	1,198,000	2,742,400	-159.7
06/10/2025	49.45	5,972,800	50.03	50.03	48.39	1,505,600	3,104,900	-163.0
03/10/2025	48.15	4,683,200	47.47	48.15	46.22	747,000	1,435,200	-67.1
02/10/2025	47.47	5,821,100	48.73	49.11	47.47	245,100	2,652,800	-239.1
01/10/2025	48.73	3,503,500	49.59	50.31	48.53	164,400	1,396,600	-125.3
30/09/2025	49.59	4,878,500	49.35	50.94	49.16	1,162,100	2,202,100	-107.4
29/09/2025	49.06	6,464,700	47.62	50.70	46.99	1,444,400	1,777,600	-34.4
26/09/2025	47.67	3,791,000	48.05	48.87	47.43	299,400	1,651,900	-134.5
25/09/2025	47.91	4,715,400	46.70	48.10	46.27	841,400	2,361,800	-148.6
24/09/2025	47.19	4,722,500	47.09	47.38	45.89	365,600	2,911,900	-245.5
23/09/2025	47.52	3,232,500	47.28	47.71	46.46	767,100	1,014,200	-23.8
22/09/2025	47.91	10,796,100	49.01	49.69	45.55	1,840,300	6,001,800	-406.5
19/09/2025	48.97	7,550,700	50.07	50.17	48.05	1,613,500	6,232,600	-467.4
18/09/2025	49.83	5,719,900	50.12	52.10	49.35	1,360,200	2,651,700	-132.0
17/09/2025	49.54	3,422,000	49.11	50.27	48.73	442,700	1,327,100	-90.9
16/09/2025	49.45	2,008,200	50.41	50.41	49.45	209,000	653,900	-45.9
15/09/2025	50.31	2,942,600	50.07	50.41	49.35	478,600	1,469,600	-102.2
12/09/2025	50.80	2,393,700	50.12	51.04	49.59	421,300	898,300	-49.6
11/09/2025	50.99	4,046,000	48.58	51.04	48.20	1,494,600	219,200	131.5
10/09/2025	49.01	3,897,900	48.87	49.30	48.00	275,700	1,226,100	-95.9
09/09/2025	48.82	2,851,500	48.15	48.82	47.57	526,400	585,400	-6.1
08/09/2025	48.15	3,227,000	47.67	48.63	47.57	692,600	477,300	21.7
05/09/2025	48.15	4,185,500	48.39	49.83	48.15	633,100	2,657,600	-204.3
04/09/2025	49.26	5,504,100	49.11	49.35	47.76	676,400	2,937,200	-225.8
03/09/2025	49.45	3,215,200	49.64	49.93	48.63	456,100	1,166,200	-72.0
29/08/2025	50.31	4,250,800	50.36	50.46	49.35	910,600	2,211,900	-134.2
28/08/2025	50.36	3,292,800	50.36	51.04	49.01	599,198	1,779,757	0
27/08/2025	50.36	3,023,700	50.70	51.47	49.16	754,500	1,042,500	-29.4
26/08/2025	50.65	6,413,000	47.38	50.65	46.70	767,300	1,720,100	-100.1
25/08/2025	47.38	5,063,900	47.19	49.06	46.46	680,100	3,009,600	-230.0
22/08/2025	47.23	6,239,700	46.94	47.67	45.89	1,165,100	1,048,700	11.9
21/08/2025	48.05	4,878,600	46.70	48.10	46.70	1,293,900	683,800	61.0
20/08/2025	47.67	9,090,600	45.26	47.67	44.63	1,847,300	1,567,400	28.9
19/08/2025	45.21	4,158,500	45.07	45.50	44.39	483,500	1,372,000	-82.6
18/08/2025	45.21	4,501,300	45.31	45.31	44.30	580,800	1,541,600	-89.4
15/08/2025	45.26	7,256,100	45.74	47.43	44.39	916,200	2,616,100	-159.3
14/08/2025	45.21	5,541,700	44.83	45.98	44.44	940,200	1,677,200	-68.9
13/08/2025	44.78	5,374,600	44.78	44.83	43.81	543,200	1,373,900	-76.5
12/08/2025	44.78	5,154,100	44.83	44.97	44.25	379,200	2,053,700	-155.5
11/08/2025	45.02	4,480,200	45.64	45.74	44.83	827,200	1,477,700	-61.0
08/08/2025	45.64	3,496,000	45.02	45.98	44.78	848,700	1,170,800	-29.9
07/08/2025	45.74	5,036,500	46.99	47.04	45.45	972,500	2,055,700	-102.3
06/08/2025	46.94	5,504,600	46.22	46.99	44.87	1,877,200	1,310,300	55.7
05/08/2025	46.22	10,115,900	44.78	47.43	44.30	2,326,300	3,687,600	-129.8
04/08/2025	44.39	4,704,900	43.24	45.16	42.61	510,500	1,903,100	-128.6
01/08/2025	43.29	8,402,600	43.33	43.62	42.27	1,539,500	3,271,200	-153.9
31/07/2025	43.33	7,811,500	43.19	44.06	42.47	1,451,900	1,633,400	-15.2
30/07/2025	44.06	5,198,000	44.34	44.54	42.85	1,336,800	1,123,600	19.4
29/07/2025	44.34	3,992,500	45.50	45.60	44.34	1,179,400	739,300	41.3
28/07/2025	46.03	7,219,800	45.11	46.22	44.30	2,235,000	3,119,800	-81.1
25/07/2025	45.11	2,777,400	43.48	45.11	43.43	911,400	514,300	37.1
24/07/2025	44.30	8,027,000	44.44	44.54	42.32	1,340,100	3,630,600	-206.4
23/07/2025	44.39	4,318,500	46.08	46.08	44.39	525,700	1,686,000	-108.4
22/07/2025	45.98	4,103,700	43.91	46.03	43.33	983,600	1,118,900	-13.5
21/07/2025	44.30	5,658,700	46.27	46.41	43.86	1,629,500	1,817,100	-18.6
18/07/2025	46.22	5,216,100	45.84	47.19	45.31	606,400	1,421,900	-78.6
17/07/2025	45.31	8,831,400	42.51	45.31	42.51	1,659,800	1,659,100	-1.3
16/07/2025	42.37	4,188,500	42.03	43.09	41.74	1,194,200	1,200,600	-0.5
15/07/2025	42.08	4,157,200	42.76	42.76	41.89	731,300	1,378,700	-56.8
14/07/2025	42.76	5,761,800	43.24	43.81	41.46	999,300	1,341,100	-30.4
11/07/2025	42.32	5,177,500	41.74	43.14	41.74	2,336,040	920,750	0
10/07/2025	41.41	7,101,900	39.48	41.65	39.34	2,251,100	2,439,531	0
09/07/2025	39.39	4,103,300	38.18	39.48	38.18	263,200	187,000	0
08/07/2025	38.13	4,291,400	37.03	38.28	36.98	992,800	509,700	37.9
07/07/2025	37.03	3,506,300	36.45	37.03	36.26	1,165,400	764,400	30.8
04/07/2025	36.59	3,225,500	36.74	36.79	36.21	733,100	1,364,200	-47.6
03/07/2025	36.74	3,218,300	36.21	36.98	36.21	1,016,200	444,400	43.7
02/07/2025	36.59	4,378,300	36.26	36.64	35.97	668,000	2,031,100	-102.2
01/07/2025	36.74	3,857,900	36.79	36.93	36.01	1,245,700	1,230,400	1.2
30/06/2025	36.93	3,763,700	37.07	37.07	36.59	853,500	1,617,500	-58.4

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 (2026-08-12)	-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