CTCP Vinhomes (vhm)

107
1.80
(1.71%)
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
(2025-11-05) 		5.60 5.62% 104,290,200 -7,607,300 -759.2
86.90
107
107
2 tháng
(2025-10-06) 		2.50 2.43% 285,622,500 -13,504,000 -1,353.2
86.90
127
107
3 tháng
(2025-09-08) 		5.20 5.20% 376,290,500 -37,259,700 -3,722.1
86.90
127
107
6 tháng
(2025-06-09) 		34.50 48.80% 708,165,000 -69,060,100 -6,627.2
67.40
127
107
12 tháng
(2024-12-10) 		64.25 156.90% 1,646,122,200 -111,653,803 -6,764.2
37.75
127
107
24 tháng
(2023-12-18) 		65.30 163.66% 4,036,377,700 -450,361,075 -20,473.8
34.50
127
107
36 tháng
(2022-12-21) 		56.70 116.91% 4,964,561,500 -512,450,095 -22,689.2
34.50
127
107
60 tháng
(2020-12-31) 		39.24 59.50% 7,250,421,210 -435,026,077 -17,114.5
34.50
127
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
62.67
 2,511,700 63.16 63.35 61.70 26,300 222,300 -12.6
29/04/2022
63.16
 6,819,600 62.67 63.16 61.21 725,800 3,625,800 -184.6
28/04/2022
62.67
 6,290,400 63.16 63.16 60.82 336,600 3,681,000 -212.8
27/04/2022
63.16
 4,773,300 63.16 63.16 60.92 1,300,700 1,755,500 -29.2
26/04/2022
63.16
 6,323,900 61.21 63.16 57.52 1,718,200 2,711,800 -60.5
25/04/2022
61.21
 6,857,400 62.86 63.25 58.49 1,344,900 1,763,300 -25.6
22/04/2022
62.86
 6,187,200 62.18 63.93 62.09 2,074,200 2,746,800 -43.4
21/04/2022
62.18
 6,536,700 64.90 65.10 62.18 1,682,000 2,642,100 -63.6
20/04/2022
64.90
 5,981,000 66.95 66.95 63.84 1,437,400 2,364,000 -62.6
19/04/2022
66.95
 2,732,200 67.82 68.50 66.46 965,900 719,200 17.1
18/04/2022
67.82
 5,668,700 69.08 69.08 66.17 308,400 836,900 -36.5
15/04/2022
69.08
 4,040,800 70.25 70.35 68.69 1,378,400 1,312,700 8.9
14/04/2022
70.25
 3,679,100 71.03 71.41 69.96 758,200 1,330,100 -41.3
13/04/2022
71.03
 3,825,200 70.93 71.32 70.15 317,300 1,614,600 -94.4
12/04/2022
70.93
 4,356,200 72.97 72.97 70.93 275,200 1,080,500 -59.4
08/04/2022
72.97
 4,471,900 72.87 73.84 72.39 406,300 1,783,200 -103.0
07/04/2022
72.87
 4,601,800 74.14 74.14 72.58 415,000 1,580,800 -87.7
06/04/2022
74.14
 3,879,900 74.23 74.23 72.97 1,182,200 1,524,500 -25.9
05/04/2022
74.23
 3,785,900 74.14 75.30 73.84 80,900 970,500 -68.2
04/04/2022
74.14
 3,127,700 74.04 74.82 73.94 585,200 675,300 -6.7
01/04/2022
74.04
 4,095,000 73.65 74.33 72.97 370,700 1,800,700 -108.6
31/03/2022
73.65
 3,394,300 73.65 73.84 72.97 37,400 2,104,300 -155.9
30/03/2022
73.65
 4,088,400 74.33 74.33 72.58 740,500 1,423,200 -51.4
29/03/2022
74.33
 2,945,900 72.77 74.43 72.68 848,200 419,800 32.4
28/03/2022
72.77
 3,712,400 73.75 73.75 72.29 1,058,900 686,000 27.9
25/03/2022
73.75
 2,713,700 73.55 74.14 73.36 915,100 802,100 8.6
24/03/2022
73.55
 4,527,700 75.01 75.01 73.46 764,900 1,172,000 -30.9
23/03/2022
75.01
 3,617,700 75.79 75.88 74.91 2,140,200 1,400,600 57.7
22/03/2022
75.79
 4,130,400 75.30 76.27 74.62 1,526,800 660,200 67.5
21/03/2022
75.30
 4,454,000 72.48 75.30 73.07 642,200 111,500 40.5
18/03/2022
72.48
 7,410,800 71.90 74.14 72.09 2,421,900 3,372,000 -70.6
17/03/2022
71.90
 2,869,600 72.09 73.65 71.80 671,400 747,300 -5.5
16/03/2022
72.09
 4,047,200 72.39 72.39 71.61 1,182,900 2,189,300 -74.4
15/03/2022
72.39
 4,163,200 72.39 72.68 71.61 1,120,900 2,353,500 -91.1
14/03/2022
72.39
 3,437,200 72.87 72.87 71.32 773,600 854,400 -6.0
11/03/2022
72.87
 3,610,200 73.07 73.07 71.90 826,800 1,189,300 -26.7
10/03/2022
73.07
 3,775,700 71.90 73.75 72.39 670,000 1,331,900 -49.8
09/03/2022
71.90
 7,395,400 72.48 72.87 71.71 284,700 1,461,300 -87.2
08/03/2022
72.48
 6,032,800 74.04 74.33 72.48 397,500 1,703,700 -98.6
07/03/2022
74.04
 7,634,300 75.69 75.69 73.65 308,500 2,140,300 -140.6
04/03/2022
75.69
 4,102,000 75.79 76.27 75.01 546,600 1,148,100 -46.8
03/03/2022
75.79
 3,942,400 75.30 76.27 75.01 558,000 198,000 28.0
02/03/2022
75.30
 3,397,800 75.79 75.79 74.82 651,200 593,700 4.5
01/03/2022
75.79
 2,459,200 75.30 75.98 75.30 372,300 602,500 -17.9
28/02/2022
75.30
 2,837,300 76.08 76.37 75.30 161,900 597,700 -33.8
25/02/2022
76.08
 2,693,300 76.37 77.05 76.08 858,700 472,100 30.5
24/02/2022
76.37
 5,284,300 77.15 77.24 74.91 971,400 732,300 18.7
23/02/2022
77.15
 2,850,000 77.05 78.02 77.05 1,013,400 392,000 49.5
22/02/2022
77.05
 5,146,700 77.73 77.73 76.18 1,589,300 833,300 59.7
21/02/2022
77.73
 3,116,800 77.44 78.22 77.44 924,700 66,000 68.7
18/02/2022
77.44
 3,373,300 78.51 78.51 77.34 935,300 971,900 -2.9
17/02/2022
78.51
 2,803,200 77.73 78.51 77.44 1,184,400 775,200 33.0
16/02/2022
77.73
 2,334,400 77.73 78.22 77.44 1,101,100 262,800 67.1
15/02/2022
77.73
 3,777,500 75.88 78.60 75.88 1,816,100 409,500 112.4
14/02/2022
75.88
 5,093,500 77.44 77.44 75.88 602,400 1,520,700 -72.2
11/02/2022
77.44
 3,480,800 77.83 78.22 77.24 1,168,700 1,078,000 7.2
10/02/2022
77.83
 5,872,800 79.19 79.48 77.34 826,200 1,224,300 -31.8
09/02/2022
79.19
 4,706,300 78.90 81.62 78.90 1,885,500 1,627,600 21.8
08/02/2022
78.90
 3,101,900 79.87 80.16 78.70 892,400 1,084,000 -15.7
07/02/2022
79.87
 4,868,100 78.02 80.65 78.90 2,773,100 419,200 193.6
28/01/2022
78.02
 3,900,100 78.70 78.90 77.92 426,500 499,100 -5.8
27/01/2022
78.70
 4,446,800 78.90 79.48 77.44 1,698,600 1,470,000 18.6
26/01/2022
78.90
 3,922,600 78.70 78.90 77.73 1,854,400 669,800 92.0
25/01/2022
78.70
 5,762,000 74.04 78.70 73.55 2,648,800 316,000 182.5
24/01/2022
74.04
 5,605,300 77.15 77.15 74.04 1,462,300 657,300 62.7
21/01/2022
77.15
 5,040,100 76.37 77.24 75.50 1,987,800 885,600 87.0
20/01/2022
76.37
 3,627,700 75.40 77.34 75.20 754,800 540,600 16.7
19/01/2022
75.40
 3,344,400 74.82 76.08 74.82 721,800 294,500 33.2
18/01/2022
74.82
 8,073,900 79.58 79.58 73.94 841,200 1,255,000 -32.9
17/01/2022
79.58
 2,152,500 79.87 80.16 78.99 517,600 574,900 -4.5
14/01/2022
79.87
 3,589,700 79.87 80.45 79.28 546,900 89,000 37.6
13/01/2022
79.87
 6,683,500 81.23 81.91 79.67 1,631,900 679,200 78.8
12/01/2022
81.23
 6,533,800 81.23 82.01 79.09 1,024,600 191,400 69.6
11/01/2022
81.23
 6,135,600 82.98 83.27 80.65 397,800 114,900 23.9
10/01/2022
82.98
 9,915,000 82.98 84.92 82.20 1,080,700 661,700 31.6
07/01/2022
82.98
 8,240,800 82.88 83.95 81.91 2,515,400 866,400 140.9
06/01/2022
82.88
 10,551,700 81.62 83.56 81.62 2,010,800 635,800 117.2
05/01/2022
81.62
 7,373,100 82.69 83.46 81.62 2,170,200 780,900 118.5
04/01/2022
82.69
 10,190,100 79.67 82.98 80.16 2,972,000 378,300 218.2
31/12/2021
79.67
 4,633,900 79.28 79.97 79.28 30,100 6,000 2.0
30/12/2021
79.28
 5,845,500 79.38 80.06 79.28 403,000 20,200 31.4
29/12/2021
79.38
 5,229,300 80.45 81.13 79.38 305,100 91,900 17.6
28/12/2021
80.45
 4,469,100 80.45 81.81 80.26 1,650,000 241,000 117.2
27/12/2021
80.45
 4,999,700 80.55 81.13 79.19 704,400 80,600 51.7
24/12/2021
80.55
 6,813,200 80.16 80.94 79.87 1,765,700 325,500 119.2
23/12/2021
80.16
 8,897,300 83.27 83.66 80.16 604,700 638,000 -2.3
22/12/2021
83.27
 8,928,800 83.56 85.02 82.78 1,450,100 558,800 76.5
21/12/2021
83.56
 16,016,300 81.13 84.34 81.13 3,285,000 186,400 264.4
20/12/2021
81.13
 4,652,600 82.10 82.78 80.94 630,100 642,600 -1.1
17/12/2021
82.10
 25,185,800 79.97 83.56 80.06 2,354,200 2,314,400 3.4
16/12/2021
79.97
 3,290,500 80.26 80.45 79.38 1,404,900 1,200,200 16.9
15/12/2021
80.26
 3,589,800 79.77 80.55 79.28 1,154,000 301,800 68.2
14/12/2021
79.77
 3,082,100 79.77 80.65 79.58 748,800 608,600 11.6
13/12/2021
79.77
 6,503,000 78.60 81.13 78.60 1,149,000 781,800 34.8
10/12/2021
78.60
 4,327,100 79.28 79.28 78.31 627,800 698,300 -5.8
09/12/2021
79.28
 2,766,400 78.70 79.48 78.31 922,300 111,700 65.9
08/12/2021
78.70
 3,810,100 79.28 79.48 78.60 1,556,700 809,000 60.8
07/12/2021
79.28
 4,522,700 77.44 79.48 77.92 1,915,300 206,900 138.3
06/12/2021
77.44
 6,641,800 77.92 78.80 77.15 2,560,500 359,500 176.9
03/12/2021
77.92
 5,699,400 79.97 80.74 77.92 740,800 116,700 51.6

Chính sách bảo mật | Điều khoản sử dụng |