Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/08/2023	61	5,437,100	62.90	62.90	61	2,295,000	1,883,800	25.3
16/08/2023	62.90	6,366,900	61.70	64.10	62.30	1,669,000	2,342,500	-42.3
15/08/2023	61.70	5,687,200	61.20	62.50	60.90	1,510,300	1,461,800	3.1
14/08/2023	61.20	6,216,300	60.90	61.80	60.80	1,729,500	3,087,100	-83.3
11/08/2023	60.90	4,792,700	60.60	62.50	59.80	879,800	2,278,100	-84.8
10/08/2023	60.60	4,743,100	60.60	61.60	60.60	2,617,300	1,980,800	38.9
09/08/2023	60.60	5,591,000	62.80	62.80	60.60	919,600	2,983,300	-126.8
08/08/2023	62.80	5,300,400	62.90	63.80	62.50	1,863,800	1,731,400	8.1
07/08/2023	62.90	3,395,500	63	63.70	61.60	788,800	713,500	4.9
04/08/2023	63	4,715,000	60.10	63.80	60.60	1,486,300	796,400	43.2
03/08/2023	60.10	2,944,400	61.90	62.20	60.10	483,800	705,900	-13.6
02/08/2023	61.90	3,438,900	62.80	62.90	61.90	1,030,300	1,334,200	-18.9
01/08/2023	62.80	6,553,500	63	66.20	62.80	1,479,700	3,021,600	-100.0
31/07/2023	63	5,506,100	58.90	63	61	1,345,100	1,094,000	15.9
28/07/2023	58.90	2,867,200	57.50	58.90	57.40	1,170,100	183,700	57.2
27/07/2023	57.50	2,724,000	59	59.10	57.50	742,300	373,600	21.5
26/07/2023	59	3,075,200	58.60	59	58.30	1,790,600	296,800	87.6
25/07/2023	58.60	3,619,300	59.10	59.20	58.20	2,294,400	999,800	76.0
24/07/2023	59.10	2,048,800	58	59.50	58.10	1,069,300	803,500	15.7
21/07/2023	58	3,013,500	57.70	58	57.30	1,548,500	1,395,700	9.1
20/07/2023	57.70	3,588,400	58.80	58.80	57.30	2,057,200	1,726,800	19.0
19/07/2023	58.80	2,166,900	58.80	59	58.20	1,507,600	645,400	50.6
18/07/2023	58.80	2,908,900	59	59.40	58	1,596,200	749,300	49.8
17/07/2023	59	4,267,700	56.40	59	56.50	2,239,800	148,000	121.0
14/07/2023	56.40	2,054,200	56.30	56.60	55.80	886,800	58,600	46.5
13/07/2023	56.30	3,010,000	54.90	56.30	55.30	774,200	86,400	38.4
12/07/2023	54.90	2,081,800	53.90	55.30	53.90	890,600	298,800	32.4
11/07/2023	53.90	2,615,400	53.80	53.90	53.60	826,000	516,200	16.6
10/07/2023	53.80	2,150,300	54	54.40	53.60	755,400	1,331,600	-31.1
07/07/2023	54	1,220,500	54.50	54.90	54	613,800	738,700	-6.8
06/07/2023	54.50	1,405,400	55.30	55.90	54.50	213,800	796,500	-32.1
05/07/2023	55.30	1,343,400	56.80	56.80	55.30	783,700	718,800	3.8
04/07/2023	56.80	1,393,100	55.90	56.80	55.50	964,600	499,500	26.1
03/07/2023	55.90	1,043,500	55	55.90	55	751,700	124,800	34.8
30/06/2023	55	1,458,000	55	55.50	54.30	1,057,500	549,500	27.8
29/06/2023	55	1,074,300	55.40	55.40	54.90	788,100	103,000	37.7
28/06/2023	55.40	1,326,000	55.90	56.20	55	563,600	174,500	21.6
27/06/2023	55.90	991,900	55.40	55.90	55.40	563,300	121,200	24.6
26/06/2023	55.40	1,332,600	55.90	55.90	54.80	528,200	497,400	1.7
23/06/2023	55.90	2,085,700	55.70	56	55.10	1,042,300	239,600	44.4
22/06/2023	55.70	1,914,900	54.60	55.70	54.70	951,500	540,500	22.8
21/06/2023	54.60	2,367,700	55.10	55.30	54.30	673,700	1,219,600	-29.9
20/06/2023	55.10	984,300	55	55.70	54.50	522,300	193,300	18.1
19/06/2023	55	1,528,500	56	56.10	54.80	549,200	285,000	14.6
16/06/2023	56	2,452,000	56.50	56.90	55	1,315,800	611,100	39.6
15/06/2023	56.50	2,453,200	57	57.90	55.80	984,400	39,000	54.1
14/06/2023	57	2,455,300	56.70	58.20	56.70	833,900	77,300	43.6
13/06/2023	56.70	2,370,400	55.40	56.70	55.10	689,800	382,200	17.3
12/06/2023	55.40	1,150,600	55.50	55.50	54.40	597,100	534,100	3.5
09/06/2023	55.50	1,051,100	55.40	55.80	54.80	434,600	77,900	19.8
08/06/2023	55.40	2,325,400	55.30	56	55.10	1,452,200	250,800	66.7
07/06/2023	55.30	1,857,300	55	55.70	54.50	943,000	245,700	38.4
06/06/2023	55	1,361,500	53.70	55	53.90	327,300	149,800	9.7
05/06/2023	53.70	1,430,700	53.40	55.10	53.30	311,900	267,000	2.4
02/06/2023	53.40	1,356,400	53	53.90	53	426,000	445,300	-1.0
01/06/2023	53	913,700	53.50	54	53	447,000	337,300	5.9
31/05/2023	53.50	1,538,100	54.90	55	53.50	163,200	574,100	-22.1
30/05/2023	54.90	1,390,000	55.50	56	54.60	502,500	168,900	18.4
29/05/2023	55.50	1,606,200	55	56.30	55	386,900	454,700	-3.8
26/05/2023	55	1,791,400	55	56.40	54.60	799,700	652,200	8.4
25/05/2023	55	1,607,700	54.50	55.60	54	203,100	351,800	-8.2
24/05/2023	54.50	848,900	53.60	54.50	53.30	281,700	100,600	9.9
23/05/2023	53.60	1,055,100	54	54.50	53	486,900	355,900	7.0
22/05/2023	54	1,507,400	54.50	55	53.50	802,400	234,500	30.7
19/05/2023	54.50	1,669,400	54.10	55.50	53.50	1,038,300	279,100	41.2
18/05/2023	54.10	3,224,000	53.40	55.80	53.50	1,963,600	204,500	96.2
17/05/2023	53.40	3,109,800	52.20	53.90	52.20	1,878,600	482,600	74.5
16/05/2023	52.20	1,495,800	51.70	52.20	51.50	561,400	25,400	27.8
15/05/2023	51.70	1,699,500	51.20	52.50	51.50	1,033,900	67,800	50.2
12/05/2023	51.20	1,439,700	49.15	51.20	48.90	360,100	51,300	15.5
11/05/2023	49.15	523,900	49.35	49.50	48.95	50,000	182,300	-6.5
10/05/2023	49.35	518,800	49.30	49.40	48.90	37,700	50,500	-0.6
09/05/2023	49.30	1,270,100	49.40	49.50	48.75	130,100	342,700	-10.4
08/05/2023	49.40	777,400	49	49.55	48.60	81,100	179,700	-4.8
05/05/2023	49	793,200	48.75	49.50	48.60	182,500	280,300	-4.8
04/05/2023	48.75	856,800	48.50	49.50	48.20	149,500	501,500	-17.2
28/04/2023	48.50	791,400	47.50	49	47.40	388,000	330,200	2.8
27/04/2023	47.50	2,648,000	48	48.70	46.85	669,200	1,602,900	-44.2
26/04/2023	48	2,276,700	50.20	50.20	48	6,739,428	7,653,392	-43.9
25/04/2023	50.20	2,139,000	50.50	51.20	49.85	660,383	1,133,905	-23.8
24/04/2023	50.50	1,344,800	50.30	52	50.20	398,900	296,610	5.2
21/04/2023	50.30	734,700	50.70	50.70	49.90	72,100	212,681	-7.1
20/04/2023	50.70	431,700	50.40	50.70	49.85	188,000	40,300	7.5
19/04/2023	50.40	973,100	50.80	51.20	50	698,510	228,769	23.7
18/04/2023	50.80	1,761,600	50.30	51.30	50.50	704,600	242,650	23.5
17/04/2023	50.30	1,028,000	50	50.90	50	747,900	342,800	20.4
14/04/2023	50	1,318,400	50.50	51.50	49.70	475,100	668,950	-9.7
13/04/2023	50.50	1,340,500	51.60	51.70	50.30	661,300	448,800	10.7
12/04/2023	51.60	2,031,500	51.50	52.10	51	1,545,100	1,133,365	21.2
11/04/2023	51.50	2,077,500	49.80	51.70	49.30	1,279,000	1,130,980	7.6
10/04/2023	49.80	1,326,100	51	51.50	49.80	226,810	511,500	-14.2
07/04/2023	51	723,800	51.20	51.50	50.30	70,100	208,400	-7.0
06/04/2023	51.20	1,034,200	52.20	52.20	51.20	264,135	524,755	-13.3
05/04/2023	52.20	2,188,900	51	52.30	50.60	1,516,900	911,310	31.6
04/04/2023	51	1,515,600	52.60	53	51	1,137,076	1,320,150	-9.3
03/04/2023	52.60	2,842,200	51.50	53.70	52	533,020	329,860	10.7
31/03/2023	51.50	2,718,900	49.80	51.50	49.60	1,906,858	487,428	73.1
30/03/2023	49.80	1,605,900	48	49.95	48.10	889,507	134,030	37.4
29/03/2023	48	1,251,100	48	48.05	47.10	591,775	301,153	13.9
28/03/2023	48	2,550,000	48.40	49.50	47	1,611,000	250,600	65.3

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-8	-5.25%	110,559,700	-11,919,121	0	138.70 159.90 138.70
2 tháng (2026-04-13)	21.60	17.58%	241,213,700	-50,116,913	0	122.90 164 138.70
3 tháng (2026-03-16)	44.50	44.50%	332,736,900	-67,859,511	-230.7	98 164 138.70
6 tháng (2025-12-15)	52	56.22%	803,935,800	-112,051,711	-5,019.8	88.40 164 138.70
12 tháng (2025-06-17)	74.90	107.61%	1,513,712,600	-183,455,411	-11,891.6	69.60 164 138.70
24 tháng (2024-06-24)	107.05	285.85%	3,866,048,000	-352,532,709	-16,933.1	34.50 164 138.70
36 tháng (2023-06-28)	89.10	160.83%	5,560,857,200	-639,982,480	-28,668.5	34.50 164 138.70
60 tháng (2021-07-08)	59.75	70.51%	7,623,425,600	-580,569,851	-25,655.2	34.50 164 138.70

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH