Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	146	6,990,600	154.80	155.90	146	2,210,443	3,192,296	0
28/04/2026	151	9,348,000	140.70	151	140	2,361,853	3,474,289	0
27/04/2026	141.20	6,047,900	148.10	148.60	141.20	566,732	1,479,661	0
24/04/2026	141.20	6,047,900	148.10	148.60	141.20	566,732	1,479,661	0
23/04/2026	149	5,700,100	152	152.70	146.20	693,532	1,839,401	0
22/04/2026	150.30	8,653,100	143.60	154.80	141.30	1,652,880	2,266,789	0
21/04/2026	145.80	5,254,300	149	155	145.80	611,248	592,961	0
20/04/2026	145.10	6,841,800	136.60	145.10	131.50	1,416,168	791,854	0
17/04/2026	135.70	9,354,800	144.60	146.50	135.50	5,177,710	5,002,781	0
16/04/2026	143.10	8,240,500	137	146	137	1,733,146	5,283,475	0
15/04/2026	137	6,586,300	130.30	137.90	129.30	712,310	27,387,949	0
14/04/2026	128.90	5,575,500	125.10	128.90	122.90	1,544,260	991,358	0
13/04/2026	122.90	3,679,400	119.10	124.20	118.20	450,204	929,842	0
10/04/2026	121.10	2,500,900	124	124	120.60	177,911	535,010	0
09/04/2026	122	5,205,200	123.50	127.50	121.90	649,655	1,479,117	0
08/04/2026	123	5,534,000	117.90	123	117.60	2,161,101	2,290,304	0
07/04/2026	115	3,160,700	117	118	113.50	591,400	484,520	0
06/04/2026	117	3,208,900	118	120.70	116	432,440	489,630	0
03/04/2026	119.20	6,023,000	120.80	125	117.80	632,042	4,471,598	0
02/04/2026	117.90	16,320,300	117.90	117.90	116.10	1,891,569	8,709,946	0
01/04/2026	110.20	2,031,500	110.20	110.20	110.20	909,000	1,118,833	0
31/03/2026	103	1,487,400	102.40	103.80	102	369,850	516,075	0
30/03/2026	103	2,582,200	100.80	103.60	100.20	381,500	1,016,011	0
27/03/2026	103	2,547,500	102	103.50	100.20	994,251	629,200	0
26/03/2026	101.10	2,742,600	104.30	104.30	101.10	723,001	1,328,550	0
25/03/2026	104.20	4,327,400	100.90	104.20	99.20	2,157,350	1,090,751	0
24/03/2026	99	2,699,500	99.40	99.60	96.50	123,900	1,524,423	0
23/03/2026	98	6,595,700	99	99	93	1,159,771	3,077,571	0
20/03/2026	100	6,142,200	102	102	97	1,556,400	472,300	110.6
19/03/2026	102.30	4,596,600	101.90	103.50	100.50	638,600	1,169,500	-54.3
18/03/2026	102	4,511,300	102.20	105.50	101.50	819,400	1,374,700	-56.7
17/03/2026	102	4,359,000	101.90	104.40	100.80	885,000	2,243,900	-136.1
16/03/2026	100	4,947,300	98	102.40	96.90	209,500	1,184,300	-94.3
13/03/2026	98	3,989,100	94.50	98	93.90	209,500	1,184,300	-94.3
12/03/2026	95.90	4,137,400	93.70	95.90	93.50	193,900	1,196,700	-95.6
11/03/2026	95.90	6,734,300	89.20	95.90	89.20	1,844,100	2,188,200	-32.6
10/03/2026	89.80	5,665,600	90.30	92.90	88.30	1,345,000	3,344,500	-176.3
09/03/2026	88.40	17,232,900	88.50	91.10	88.40	1,345,000	3,344,500	-176.3
06/03/2026	95	6,979,200	95	96.50	93	1,165,400	2,459,300	-122.2
05/03/2026	95	8,978,700	95.40	99	93.30	612,400	2,976,300	-225.1
04/03/2026	93.50	12,722,700	91.40	94.90	87	3,522,500	6,084,800	-232.4
03/03/2026	93.50	11,710,100	97.10	99.80	93.50	433,700	1,162,100	-75.6
02/03/2026	100.50	6,578,000	102.50	105.10	100.50	3,197,600	2,953,100	23.7
27/02/2026	108	4,915,000	108	109.50	104.60	1,948,700	1,571,700	40.6
26/02/2026	107.60	6,157,600	106	112.90	105.60	995,100	2,280,200	-142.0
25/02/2026	107	5,547,800	110.60	110.60	106.40	875,400	924,300	-5.5
24/02/2026	111	4,723,800	110.50	111	107.10	969,200	986,000	-1.2
23/02/2026	110.70	3,679,400	109.10	111.40	108	1,481,100	367,500	122.5
13/02/2026	109	6,244,700	109.70	109.80	105.30	202,000	1,231,100	-110.5
12/02/2026	109	6,584,900	103.60	109.30	102.10	1,635,900	1,209,300	45.6
11/02/2026	103	6,203,200	102.50	104.50	102.40	1,615,300	1,875,200	-26.9
10/02/2026	101.30	8,656,800	94.60	101.60	94	1,341,400	1,585,900	-24.5
09/02/2026	95	4,463,200	97.90	97.90	93.10	1,684,800	3,047,900	-136.0
06/02/2026	97.50	8,492,200	97.60	101.80	95.10	1,684,800	3,047,900	-136.0
05/02/2026	97.60	9,429,200	91.20	97.60	91.20	1,782,300	3,033,900	-120.0
04/02/2026	91.30	13,582,800	97.50	98	90.80	3,047,100	6,639,600	-329.7
03/02/2026	97.30	9,348,800	96.10	102	95.50	3,197,600	2,953,100	23.7
02/02/2026	98.60	9,144,500	107.10	107.30	98.60	320,200	3,603,000	-330.3
30/01/2026	106	4,714,200	107	107.40	104	878,500	772,500	11.5
29/01/2026	107	6,368,800	104.50	107.40	104.10	1,835,300	1,583,700	27.2
28/01/2026	104.30	15,508,700	108.10	109	102.90	2,805,400	4,429,800	-167.7
27/01/2026	110.60	10,162,000	117.50	118	110.60	1,187,700	2,214,900	-116.9
26/01/2026	118.90	4,159,000	124	124.10	116.10	524,600	946,400	-50.7
23/01/2026	122.50	7,272,600	122.10	127.50	121.10	756,300	2,117,600	-169.3
22/01/2026	120.50	7,971,100	120.10	122.90	118.50	620,600	4,378,400	-451.0
21/01/2026	122.90	9,321,600	121	126	120.30	2,054,600	1,278,200	96.0
20/01/2026	123	7,006,400	124.10	124.50	119.70	883,500	1,675,900	-96.5
19/01/2026	125	5,284,700	126.90	126.90	120.50	735,100	745,900	-1.8
16/01/2026	124.10	5,774,400	121.10	126.80	121.10	574,100	1,366,100	-98.5
15/01/2026	120	19,255,700	124	124	117.50	2,518,800	2,743,600	-25.1
14/01/2026	126.30	11,385,300	134.90	134.90	124.70	1,162,200	3,283,900	-271.3
13/01/2026	134	9,148,500	125.70	134.90	125.70	2,655,000	3,325,500	-86.4
12/01/2026	130.20	9,143,600	139	139	130.20	475,200	1,855,200	-181.4
09/01/2026	140	9,789,300	138.60	142.80	132.60	3,282,000	1,331,300	264.4
08/01/2026	139.10	15,234,400	150.30	150.90	139.10	2,347,400	4,698,000	-344.7
07/01/2026	149.50	9,511,500	150	150.90	141	434,100	1,805,100	-201.6
06/01/2026	141.80	8,459,900	138.50	141.80	136.50	734,700	2,813,200	-294.3
05/01/2026	132.60	10,136,200	126.80	132.60	125.20	1,663,100	1,996,500	-39.4
31/12/2025	124	6,830,500	117.50	125.70	115.80	968,500	771,800	23.6
30/12/2025	117.50	6,669,000	120	120.60	113	567,300	1,583,800	-119.0
29/12/2025	117.70	7,324,300	111.90	117.70	111	687,500	1,808,900	-130.6
26/12/2025	110	16,551,200	106.30	111	106.30	1,344,300	4,671,500	-353.8
25/12/2025	114.30	10,699,900	124	131.30	114.30	2,067,500	1,078,100	118.6
24/12/2025	122.80	9,949,600	117.30	122.90	114.50	2,239,600	1,708,400	63.5
23/12/2025	114.90	7,781,700	108.50	114.90	107.60	1,417,800	1,056,100	39.7
22/12/2025	107.40	4,779,100	104	107.40	102.20	1,232,000	924,900	33.3
19/12/2025	101.50	5,348,700	95.30	101.50	95.10	1,249,700	688,500	55.1
18/12/2025	94.90	3,362,700	94.90	95	93.50	877,800	895,400	-1.4
17/12/2025	94.90	3,306,500	94.90	95.30	92.70	884,900	1,574,000	-64.1
16/12/2025	95	5,672,700	91.30	95.70	90.50	2,103,200	2,153,200	-5.0
15/12/2025	92.50	5,413,200	94.80	96	91.10	2,516,700	1,600,500	85.3
12/12/2025	94.10	6,638,700	101	101	94.10	1,611,700	1,255,600	33.8
11/12/2025	101.10	3,117,200	101.80	103.30	101.10	774,800	810,600	-3.6
10/12/2025	103.50	7,908,400	107	107	100.20	447,300	1,165,000	-74.1
09/12/2025	107.50	7,599,600	110.80	111.40	104.70	468,300	2,389,100	-204.9
08/12/2025	110	4,603,000	107	110	106	1,143,600	963,900	20.5
05/12/2025	107	5,143,500	105	108.50	104.80	930,200	965,500	-3.0
04/12/2025	105.20	4,584,800	106.20	106.20	104.20	220,300	1,389,100	-122.7
03/12/2025	106.80	4,477,200	106.90	107	104.80	972,300	1,337,600	-38.4
02/12/2025	106.80	4,533,700	105.90	106.80	103.60	1,068,800	1,030,800	4.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	48	46.60%	129,383,700	-46,947,822	0	103 151 146
2 tháng (2026-03-02)	50.50	50.25%	257,580,800	-64,800,544	-1,437.3	88.40 151 146
3 tháng (2026-01-29)	44	41.12%	375,837,700	-76,018,644	-2,528.9	88.40 151 146
6 tháng (2025-10-31)	51.80	52.22%	799,460,800	-107,776,244	-6,215.7	86.90 151 146
12 tháng (2025-05-05)	90.10	147.95%	1,592,098,300	-211,304,710	-12,181.1	58 151 146
24 tháng (2024-05-09)	110.05	268.74%	3,966,264,400	-419,971,111	-20,236.3	34.50 151 146
36 tháng (2023-05-15)	99.30	192.07%	5,455,899,600	-610,669,313	-27,942.0	34.50 151 146
60 tháng (2021-05-25)	73.92	95.89%	7,604,264,900	-549,587,891	-23,952.1	34.50 151 146

CTCP Vinhomes (vhm)

THỐNG KÊ GIAO DỊCH