Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	98	3,989,100	94.50	98	93.90	209,557	1,209,300	-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
01/12/2025	105.70	5,879,600	104	107.30	103	1,063,200	1,730,600	-69.6
28/11/2025	102.90	3,434,700	102	103.30	101.30	795,000	576,000	22.8
27/11/2025	102.50	3,140,200	102.50	103.60	101.30	787,900	522,400	27.4
26/11/2025	102.10	4,375,200	102.80	102.90	100.10	755,800	668,700	9.0
25/11/2025	102.60	4,457,800	103.40	104	101.20	355,000	1,257,200	-92.6
24/11/2025	102.70	6,062,300	99.30	104	98.70	340,900	1,818,800	-151.2
21/11/2025	99.30	3,947,400	96.10	99.30	96.10	790,700	352,800	43.2
20/11/2025	97.80	3,350,300	96.70	98.40	96	640,100	750,000	-10.7
19/11/2025	96.90	3,741,200	96.90	96.90	95.30	411,300	863,100	-43.1
18/11/2025	97	3,666,000	95.70	97	94	842,700	608,700	23.0
17/11/2025	95	4,096,000	94	96.30	94	393,000	1,671,700	-121.3
14/11/2025	93.90	3,280,400	93	93.90	90.50	737,500	911,000	-15.5
13/11/2025	93.30	4,292,000	94.50	94.90	91.60	1,145,600	1,383,300	-22.2
12/11/2025	94	4,720,500	90.10	95	90.10	496,100	861,100	-34.0
11/11/2025	90	8,465,600	86.90	91.40	86.90	1,592,500	1,528,600	5.8
10/11/2025	86.90	6,349,200	90.20	92	86.90	1,860,600	1,506,600	31.9
07/11/2025	92	9,791,200	97.50	98	92	1,447,300	2,480,000	-98.1
06/11/2025	98.90	4,590,300	99.60	101.50	97.60	1,031,600	1,201,800	-16.6
05/11/2025	99.60	3,054,600	101.20	101.70	99.50	638,100	1,543,700	-91.0
04/11/2025	100.20	4,564,100	98.40	102	98.40	806,600	1,481,300	-67.7
03/11/2025	98.50	5,083,100	99.60	101.40	97.80	1,412,100	1,346,600	5.6
31/10/2025	99.20	6,461,300	103.80	103.80	99.20	810,800	2,228,700	-143.2
30/10/2025	104	3,691,300	103.80	105	100.80	1,145,800	267,700	90.2
29/10/2025	103.80	3,681,700	107.10	107.10	102.70	757,800	1,302,300	-56.6
28/10/2025	107	13,561,200	104.20	107	99.10	4,312,500	4,549,800	-23.3
27/10/2025	106.50	7,164,300	115	116	106.50	825,600	1,587,100	-85.7
24/10/2025	114.50	5,136,500	114.60	116.80	112.50	822,200	1,434,300	-70.2
23/10/2025	115	6,383,900	113	117.10	111.20	705,400	2,521,900	-208.2
22/10/2025	113	7,701,600	112	113	104	2,003,200	2,797,200	-85.4
21/10/2025	110.90	8,238,300	109	115	106.90	2,251,700	3,912,300	-182.5
20/10/2025	108	11,634,800	114	115	108	3,123,100	2,429,300	73.7
17/10/2025	116	12,213,500	122	122	114.60	2,299,100	606,700	197.5
16/10/2025	122	9,475,900	123.80	123.80	120.40	1,945,500	2,483,000	-65.5

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 (2026-02-11)	-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