CTCP Vinhomes (vhm)

107
2.70
(2.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-7.10 -6.03% 179,840,000 -17,907,900 -2,294.4
104.30
149.50
104.30
2 tháng
(2025-12-01) 		4.90 4.64% 307,191,000 -22,662,300 -2,780.7
92.50
149.50
104.30
3 tháng
(2025-10-30) 		6.60 6.35% 411,805,700 -29,255,100 -3,428.8
86.90
149.50
104.30
6 tháng
(2025-08-01) 		20.70 23.03% 792,891,100 -80,565,559 -8,352.5
86.90
149.50
104.30
12 tháng
(2025-02-03) 		71.65 183.95% 1,814,695,400 -128,644,058 -9,179.4
37.75
149.50
104.30
24 tháng
(2024-02-15) 		68.65 163.65% 4,118,574,300 -457,051,655 -22,447.4
34.50
149.50
104.30
36 tháng
(2023-02-13) 		66.20 149.10% 5,195,669,600 -533,292,013 -25,282.0
34.50
149.50
104.30
60 tháng
(2021-02-23) 		33 42.53% 7,440,995,300 -466,642,747 -20,741.7
34.50
149.50
104.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
107
 6,368,800 104.50 107.40 104.10 1,835,450 1,583,762 0
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
15/10/2025
124
 7,059,300 127.50 127.60 122.60 629,400 1,138,600 -63.9
14/10/2025
127
 13,660,200 124.50 131.50 124.50 3,953,000 1,480,400 313.3
13/10/2025
124.20
 12,312,200 123 126 122.10 1,524,700 3,788,900 -281.6
10/10/2025
123
 9,026,200 118 123 116 3,681,500 1,386,600 275.7
09/10/2025
115
 12,892,200 108.30 115 108.10 0 0 0
08/10/2025
107.50
 8,989,300 103.50 107.50 101.20 3,181,000 2,201,300 106.6
07/10/2025
103.10
 6,428,600 103 104.60 102.20 1,198,000 2,742,400 -159.7
06/10/2025
102.70
 5,972,800 103.90 103.90 100.50 1,505,600 3,104,900 -163.0
03/10/2025
100
 4,683,200 98.60 100 96 747,000 1,435,200 -67.1
02/10/2025
98.60
 5,821,100 101.20 102 98.60 245,100 2,652,800 -239.1
01/10/2025
101.20
 3,503,500 103 104.50 100.80 164,400 1,396,600 -125.3
30/09/2025
103
 4,878,500 102.50 105.80 102.10 1,162,100 2,202,100 -107.4
29/09/2025
101.90
 6,464,700 98.90 105.30 97.60 1,444,400 1,777,600 -34.4
26/09/2025
99
 3,791,000 99.80 101.50 98.50 299,400 1,651,900 -134.5
25/09/2025
99.50
 4,715,400 97 99.90 96.10 841,400 2,361,800 -148.6
24/09/2025
98
 4,722,500 97.80 98.40 95.30 365,600 2,911,900 -245.5
23/09/2025
98.70
 3,232,500 98.20 99.10 96.50 767,100 1,014,200 -23.8
22/09/2025
99.50
 10,796,100 101.80 103.20 94.60 1,840,300 6,001,800 -406.5
19/09/2025
101.70
 7,550,700 104 104.20 99.80 1,613,500 6,232,600 -467.4
18/09/2025
103.50
 5,719,900 104.10 108.20 102.50 1,360,200 2,651,700 -132.0
17/09/2025
102.90
 3,422,000 102 104.40 101.20 442,700 1,327,100 -90.9
16/09/2025
102.70
 2,008,200 104.70 104.70 102.70 209,000 653,900 -45.9
15/09/2025
104.50
 2,942,600 104 104.70 102.50 478,600 1,469,600 -102.2
12/09/2025
105.50
 2,393,700 104.10 106 103 421,300 898,300 -49.6
11/09/2025
105.90
 4,046,000 100.90 106 100.10 1,494,600 219,200 131.5
10/09/2025
101.80
 3,897,900 101.50 102.40 99.70 275,700 1,226,100 -95.9
09/09/2025
101.40
 2,851,500 100 101.40 98.80 526,400 585,400 -6.1

Chính sách bảo mật | Điều khoản sử dụng |