Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	73.50	11,890,300	69	73.50	65.70	4,888,400	2,759,500	150.6
23/05/2025	68.80	7,306,800	68.60	69.80	67.30	3,003,900	2,008,600	68.6
22/05/2025	68.10	10,234,400	66.90	71	66.80	3,467,900	1,859,989	0
21/05/2025	67.30	14,973,300	67.30	67.30	65.30	6,605,800	4,322,200	152.3
20/05/2025	62.90	21,911,900	59.60	62.90	59.60	5,487,700	14,600,600	-571.0
19/05/2025	58.80	5,269,600	58.10	60.60	58.10	821,810	17,691,341	0
16/05/2025	58	7,352,000	57.60	59	57.40	1,327,005	4,568,199	0
15/05/2025	58	17,963,700	60.20	60.30	57.10	2,552,525	13,484,300	0
14/05/2025	60.40	6,555,600	61.70	62	60.40	797,632	3,349,409	0
13/05/2025	62	6,806,700	61.80	62.50	60.90	1,661,100	2,086,900	0
12/05/2025	62.30	5,743,300	62.20	62.80	61.80	713,600	1,937,100	0
09/05/2025	62.20	6,170,600	62	62.80	61.60	50,900	2,203,600	0
08/05/2025	62.20	8,829,200	62	63.40	61.50	863,900	5,407,900	0
07/05/2025	62.20	4,458,600	60.10	62.40	60.10	1,844,700	916,900	0
06/05/2025	60.90	4,955,900	61	61.70	60.50	1,503,900	1,263,600	0
05/05/2025	60.90	6,070,700	58.50	61.40	58.50	2,502,800	2,344,100	0
29/04/2025	58.40	4,737,800	58.50	58.80	57	961,946	1,694,933	-42.5
28/04/2025	58.50	7,393,800	62.10	62.10	58.50	743,800	2,684,225	-119.4
25/04/2025	62.30	11,381,200	61	62.50	60.10	2,932,300	2,958,400	-0.9
24/04/2025	61.20	12,662,600	58.50	61.80	57.60	2,471,900	776,487	103.0
23/04/2025	58.50	10,647,900	58.20	58.50	57	1,852,000	1,666,920	10.7
22/04/2025	57.50	10,732,600	55	58	52.40	2,606,787	2,414,125	13.9
21/04/2025	55	7,721,400	54.10	55.40	53.40	540,305	1,184,300	-35.4
18/04/2025	55	13,530,600	56.80	57	53.30	761,022	1,830,372	-58.9
17/04/2025	56.80	6,338,100	56	56.80	54.80	1,466,359	908,727	30.9
16/04/2025	56.50	10,845,000	57	57.90	55	4,109,103	740,765	191.6
15/04/2025	57.50	15,962,600	57.90	60.50	57.20	4,416,400	5,849,830	-82.3
14/04/2025	57.20	16,827,300	54	57.20	53.70	6,352,700	3,712,140	151.2
11/04/2025	53.50	14,557,800	51.80	53.70	51	2,600,501	2,727,477	-7.1
10/04/2025	51.80	752,100	51.80	51.80	51.80	75,500	131,885	-2.9
09/04/2025	48.50	15,153,600	45.60	48.80	45.60	1,952,300	4,455,420	-120.6
08/04/2025	47	21,438,100	48.70	49.50	46.80	1,915,870	9,524,732	-363.2
04/04/2025	50.30	21,595,400	46.10	50.60	46.10	5,017,654	6,865,302	-89.1
03/04/2025	49.30	23,521,900	50.30	51.60	49.30	987,400	1,406,602	-21.1
02/04/2025	53	10,657,600	53.20	53.60	52.60	3,051,705	2,379,830	35.5
01/04/2025	53	11,851,000	51.80	53.50	51.50	4,488,552	2,231,870	119.1
31/03/2025	51.30	9,374,200	51.20	51.60	51	2,138,000	1,264,100	44.8
28/03/2025	51.20	8,166,000	51.10	51.90	50.70	1,948,429	1,041,646	46.5
27/03/2025	51.20	7,904,300	51.50	51.70	50.50	924,192	1,078,243	-7.9
26/03/2025	51.50	9,611,000	51.80	52.20	50.20	693,626	1,684,614	-50.7
25/03/2025	51.50	12,918,800	51.90	52.50	51.10	0	0	0
24/03/2025	51.30	15,552,100	48.45	51.40	48.35	2,709,820	2,155,671	28.5
21/03/2025	48.25	13,695,700	47.10	48.40	47.10	0	0	0
20/03/2025	47.35	13,458,400	47.35	48.20	46.95	3,109,730	5,627,536	-118.5
19/03/2025	47.35	13,442,500	46.80	47.90	46.25	3,274,628	593,190	125.9
18/03/2025	47.30	12,239,500	47.60	48.75	46.80	955,685	1,259,752	-14.8
17/03/2025	47.80	11,017,800	47.95	48	46.80	1,944,311	562,709	65.8
14/03/2025	47.90	16,861,700	47.70	48.90	47.70	3,954,047	1,066,200	140.3
13/03/2025	47.80	22,269,900	47	49.55	46.55	3,168,001	1,622,188	74.8
12/03/2025	46.95	15,641,200	45.40	47.30	45.40	3,969,930	806,528	147.6
11/03/2025	45.50	12,103,400	44.60	45.55	44.20	2,534,430	432,920	94.8
10/03/2025	45.30	12,066,400	45	45.80	44.70	1,206,033	1,654,369	-20.2
07/03/2025	44.95	17,823,300	43.60	45.75	43.30	2,391,800	1,630,663	33.8
06/03/2025	43.60	11,952,800	42.85	43.60	42.85	1,533,400	416,620	48.4
05/03/2025	42.70	10,682,200	42.05	43	42.05	2,429,011	737,587	72.4
04/03/2025	42.05	11,264,800	42.55	43.15	42.05	3,381,000	1,780,700	68.6
03/03/2025	42.55	9,467,900	41.30	42.55	41.20	3,044,280	51,217	126.4
28/02/2025	41.20	8,394,500	41.05	41.60	40.85	280,786	1,979,414	-69.9
27/02/2025	41.05	6,360,000	40.75	41.15	40.60	476,100	927,665	-18.4
26/02/2025	40.70	4,187,200	40.80	40.90	40.50	176,505	1,579,800	-57.0
25/02/2025	40.75	5,566,600	40.30	41.25	40.30	435,600	707,200	-11.1
24/02/2025	40.25	4,771,900	40.10	40.30	39.95	152,300	128,800	0.9
21/02/2025	40.30	3,893,300	40.70	40.70	40.25	112,964	154,026	-1.7
20/02/2025	40.55	11,106,700	39.20	40.80	39.15	1,415,011	237,800	47.2
19/02/2025	39.10	2,932,700	39.15	39.15	38.80	287,745	378,100	-3.5
18/02/2025	38.90	3,087,100	38.90	39.20	38.85	659,600	766,480	-4.1
17/02/2025	38.80	4,038,700	38.80	39.15	38.70	1,984,620	1,003,976	38.3
14/02/2025	38.80	4,245,600	38.95	39.05	38.75	972,700	728,000	9.5
13/02/2025	38.75	4,922,700	37.90	38.90	37.90	991,363	499,461	18.9
12/02/2025	38	3,808,700	37.80	38.30	37.80	27,400	1,224,723	-45.5
11/02/2025	37.75	5,898,800	37.85	37.90	37.60	52,187	1,482,026	-53.9
10/02/2025	37.80	5,850,900	38.70	38.75	37.80	29,226	838,200	-31.0
07/02/2025	38.75	3,013,800	38.85	39.05	38.75	126,000	476,960	-13.6
06/02/2025	38.80	2,817,600	39	39.20	38.80	30,700	22,158	0.3
05/02/2025	38.85	2,719,200	39	39.45	38.85	132,300	545,950	-16.2
04/02/2025	38.75	6,222,400	38.95	39.15	38.55	27,500	1,150,484	-43.5
03/02/2025	38.95	4,282,800	39.55	39.55	38.85	31,500	1,556,938	-59.7
24/01/2025	39.50	4,838,500	39.50	39.80	39.40	478,000	408,578	2.7
23/01/2025	39.50	4,632,800	39.55	39.95	39.25	432,200	447,762	-0.6
22/01/2025	39.50	3,640,500	40	40	39.50	168,924	880,460	-28.3
21/01/2025	40	4,494,600	40	40.15	39.80	1,063,008	1,747,975	-27.3
20/01/2025	40	2,996,900	40	40.20	39.90	742,700	1,041,921	-11.9
17/01/2025	40.10	4,153,100	40.10	40.10	39.85	1,095,600	1,906,043	-32.3
16/01/2025	40	5,138,800	40.20	40.65	40	2,082,800	756,006	53.6
15/01/2025	40	2,707,200	40	40.10	39.80	67,200	140,200	-2.9
14/01/2025	40	5,407,600	39.70	40	39.40	175,900	767,936	-23.4
13/01/2025	40	3,978,900	39.80	40	38.70	309,100	265,200	1.7
10/01/2025	40	2,320,000	40.40	40.70	39.90	214,256	562,200	-13.9
09/01/2025	40.40	4,211,400	40	41.05	40	690,167	475,100	8.8
08/01/2025	40	2,438,700	40	40.05	39.70	573,900	80,434	19.7
07/01/2025	40	2,849,700	39.85	40.05	39.85	456,100	135,990	12.8
06/01/2025	40	3,321,300	40	40	39.75	167,700	265,888	-3.9
03/01/2025	40	4,269,100	40.05	40.05	39.75	215,736	318,700	-4.1
02/01/2025	40	3,009,900	40.10	40.20	39.95	407,516	183,800	9.0
31/12/2024	40	4,191,900	40.50	40.50	40	39,912	561,791	-21.0
30/12/2024	40.30	2,516,300	40.45	40.60	40.30	98,000	166,850	-2.8
27/12/2024	40.35	2,847,200	40.80	41.05	40.35	72,100	110,075	-1.6
26/12/2024	40.65	3,690,900	40.75	41.30	40.65	882,100	257,500	25.6
25/12/2024	40.60	3,559,700	40.50	40.75	40.35	466,000	224,400	9.8
24/12/2024	40.35	3,214,900	40.50	40.60	40.10	723,650	1,204,789	-19.4

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 (2026-02-11)	-7.10	-6.89%	124,795,300	-12,772,500	-1,189.7	88.40 111 98
2 tháng (2026-01-12)	-34.30	-26.34%	320,389,400	-36,676,300	-3,824.5	88.40 134 98
3 tháng (2025-12-15)	3.40	3.68%	467,209,800	-43,217,400	-4,694.8	88.40 149.50 98
6 tháng (2025-09-15)	-8.60	-8.23%	862,094,600	-82,655,200	-8,650.0	86.90 149.50 98
12 tháng (2025-03-18)	48.60	102.75%	1,779,927,300	-164,344,946	-12,089.8	47 149.50 98
24 tháng (2024-03-25)	53.35	125.38%	4,093,427,800	-454,033,567	-23,628.4	34.50 149.50 98
36 tháng (2023-03-29)	47.90	99.79%	5,321,341,200	-556,347,155	-27,529.0	34.50 149.50 98
60 tháng (2021-04-08)	22.43	30.53%	7,583,780,900	-484,086,947	-22,390.7	34.50 149.50 98

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH