CTCP Vinhomes (vhm)

72
-1.10
(-1.50%)
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
(2026-08-12) 		-0.70 -0.95% 146,427,200 -16,036,662 0
68.20
75.20
72
2 tháng
(2026-07-13) 		1.60 2.24% 279,059,100 -50,440,295 0
63.45
77.10
72
3 tháng
(2026-06-15) 		7.57 11.55% 379,525,200 -67,072,925 0
63.45
78
72
6 tháng
(2026-03-16) 		24.95 51.82% 716,604,100 -135,475,367 -230.7
47.19
78.96
72
12 tháng
(2025-09-16) 		23.65 47.83% 1,579,745,200 -218,114,367 -8,872.8
41.84
78.96
72
24 tháng
(2024-09-23) 		52.08 247.82% 3,655,728,400 -353,631,764 -14,469.1
18.18
78.96
72
36 tháng
(2023-09-27) 		51.39 236.64% 5,636,112,300 -718,464,236 -29,253.2
16.61
78.96
72
60 tháng
(2021-10-07) 		35.67 95.32% 7,474,161,000 -632,895,797 -24,006.0
16.61
78.96
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
23.11
 3,648,300 24.51 24.51 23.11 618,600 2,696,080 -99.7
31/01/2023
24.51
 1,312,000 24.80 24.94 24.27 633,482 1,345,332 -36.2
30/01/2023
24.80
 1,349,500 25.66 25.76 24.80 702,500 977,200 -14.1
27/01/2023
25.66
 1,282,700 25.13 25.95 24.99 1,579,500 1,362,125 11.6
19/01/2023
25.13
 2,235,700 25.28 25.71 24.80 2,087,700 1,588,400 26.1
18/01/2023
25.28
 1,264,300 25.04 25.47 24.51 1,559,208 1,522,690 1.9
17/01/2023
25.04
 1,453,600 24.70 25.04 23.86 989,900 1,243,176 -13.2
16/01/2023
24.70
 1,118,900 25.04 25.18 24.70 969,100 708,910 13.3
13/01/2023
25.04
 1,047,000 24.80 25.04 24.60 1,135,100 586,300 28.5
12/01/2023
24.80
 1,238,700 24.46 24.89 24.56 1,196,450 499,217 35.9
11/01/2023
24.46
 1,186,100 23.95 24.51 23.98 831,549 264,700 28.8
10/01/2023
23.95
 894,100 24.17 24.27 23.95 967,002 721,728 12.2
09/01/2023
24.17
 1,196,400 24.03 24.31 23.93 863,076 445,000 21.0
06/01/2023
24.03
 1,171,800 23.93 24.22 23.83 1,043,900 491,600 27.6
05/01/2023
23.93
 1,951,700 23.59 24.07 23.59 1,484,100 575,292 45.2
04/01/2023
23.59
 1,176,400 23.79 24.03 23.59 840,100 403,600 21.4
03/01/2023
23.79
 1,622,300 23.11 23.79 22.63 993,900 487,400 25.0
30/12/2022
23.11
 1,197,100 23.01 23.59 22.89 943,190 417,400 25.2
29/12/2022
23.01
 1,258,100 22.97 23.35 22.82 1,204,874 737,800 22.3
28/12/2022
22.97
 1,485,500 22.87 23.35 22.39 1,181,350 632,300 26.2
27/12/2022
22.87
 2,872,500 22.63 24.17 21.74 1,351,055 1,603,685 -12.0
26/12/2022
22.63
 2,139,600 23.98 23.98 22.63 977,131 1,213,300 -11.1
23/12/2022
23.98
 1,348,100 23.59 24.07 23.21 912,900 245,600 33.2
22/12/2022
23.59
 2,170,900 23.35 23.91 23.38 1,233,200 457,600 38.0
21/12/2022
23.35
 1,880,900 23.21 23.50 22.44 837,700 465,400 18.1
20/12/2022
23.21
 3,290,300 23.21 23.40 22.29 1,724,201 762,550 46.4
19/12/2022
23.21
 2,140,200 23.74 24.17 23.21 615,614 514,100 4.9
16/12/2022
23.74
 3,490,900 24.41 24.65 23.74 1,533,677 1,541,135 -0.4
15/12/2022
24.41
 2,949,400 25.52 25.57 24.41 1,008,100 614,200 20.0
14/12/2022
25.52
 3,218,700 25.52 25.86 24.75 2,127,200 646,199 78.5
13/12/2022
25.52
 4,250,600 24.31 25.52 24.05 2,809,646 677,577 113.0
12/12/2022
24.31
 3,867,300 26.05 26.10 24.31 904,700 1,515,800 -30.9
09/12/2022
26.05
 3,329,100 26.67 26.77 25.86 1,553,500 821,555 39.6
08/12/2022
26.67
 4,142,000 26.72 27.44 26.24 2,067,200 1,062,730 55.6
07/12/2022
26.72
 3,601,000 26.48 27.30 26.10 2,326,800 183,252 119.0
06/12/2022
26.48
 4,261,600 28.07 28.07 26.14 3,093,900 705,928 131.3
05/12/2022
28.07
 4,597,300 27.54 28.07 27.35 3,466,100 397,567 178.9
02/12/2022
27.54
 6,364,400 25.76 27.54 25.52 5,470,687 284,436 296.7
01/12/2022
25.76
 5,868,300 26.24 27.06 25.76 4,809,300 975,505 205.1
30/11/2022
26.24
 6,191,900 25.57 26.24 25.04 5,442,319 698,000 258.6
29/11/2022
25.57
 7,431,800 24.17 25.57 24.27 6,689,500 345,679 336.9
28/11/2022
24.17
 7,815,000 22.63 24.17 22.82 4,796,600 149,946 233.3
25/11/2022
22.63
 3,344,500 21.67 22.65 22.05 2,419,200 24,504 112.6
24/11/2022
21.67
 1,182,600 21.38 21.91 21.28 652,760 336,446 14.2
23/11/2022
21.38
 1,111,300 21.81 22.15 21.33 516,000 502,700 0.6
22/11/2022
21.81
 1,851,800 22.61 23.35 21.81 952,900 629,600 14.6
21/11/2022
22.61
 2,712,700 23.11 23.11 22.03 1,016,545 1,584,954 -26.7
18/11/2022
23.11
 3,641,700 23.09 23.50 22.44 3,045,174 2,310,410 35.3
17/11/2022
23.09
 4,303,600 21.62 23.09 21.64 3,146,375 753,710 114.7
16/11/2022
21.62
 3,370,900 20.90 21.67 19.98 1,992,260 687,218 58.6
15/11/2022
20.90
 3,093,200 21.19 21.19 20.44 1,476,720 581,198 38.9
14/11/2022
21.19
 2,665,000 21.26 21.62 20.39 1,864,965 131,452 76.3
11/11/2022
21.26
 4,084,100 21.16 21.45 21.06 3,464,214 419,340 134.4
10/11/2022
21.16
 4,020,400 21.45 21.45 20.37 925,751 1,288,935 -16.0
09/11/2022
21.45
 4,933,400 21.09 21.67 21.09 4,916,100 1,499,400 152.2
08/11/2022
21.09
 5,521,100 21.14 21.14 19.86 1,965,711 1,611,515 15.5
07/11/2022
21.14
 3,020,500 21.43 21.43 20.32 1,120,031 883,064 10.4
04/11/2022
21.43
 4,338,400 21.67 21.67 20.46 1,111,000 372,110 32.9
03/11/2022
21.67
 2,099,800 21.62 21.84 21.35 1,592,200 218,900 61.8
02/11/2022
21.62
 2,263,100 21.67 21.91 21.52 1,280,026 300,900 44.0
01/11/2022
21.67
 2,622,800 21.67 22.24 21.67 1,518,723 591,645 41.7
31/10/2022
21.67
 2,523,900 21.62 22.53 21.23 964,987 137,500 37.2
28/10/2022
21.62
 3,076,200 21.19 22.29 21.23 651,751 605,710 2.1
27/10/2022
21.19
 4,869,100 20.94 21.47 20.66 1,466,100 2,105,900 -27.6
26/10/2022
20.94
 3,700,300 21.47 21.47 20.10 483,400 1,838,900 -58.1
25/10/2022
21.47
 6,293,600 21.47 21.52 19.98 1,065,000 1,745,600 -28.8
24/10/2022
21.47
 1,834,000 23.09 23.09 21.47 468,600 889,100 -18.6
21/10/2022
23.09
 5,383,900 24.07 24.07 22.39 87,600 3,328,900 -152.8
20/10/2022
24.07
 2,747,900 24.07 24.07 23.54 969,700 1,167,300 -9.7
19/10/2022
24.07
 1,240,200 24.31 24.31 23.62 191,200 688,200 -24.6
18/10/2022
24.31
 2,552,900 23.83 24.31 23.28 357,200 1,838,851 -74.8
17/10/2022
23.83
 2,934,700 24.99 24.99 23.83 335,500 954,628 -30.6
14/10/2022
24.99
 1,696,600 25.42 25.57 24.70 317,113 860,663 -28.2
13/10/2022
25.42
 2,128,800 25.28 25.42 24.56 718,816 833,200 -6.0
12/10/2022
25.28
 2,058,600 24.94 25.47 24.31 679,600 525,700 8.1
11/10/2022
24.94
 4,080,700 25.95 25.95 24.46 1,048,010 515,832 27.6
10/10/2022
25.95
 2,162,500 25.90 25.95 24.94 366,245 262,000 5.6
07/10/2022
25.90
 4,053,800 25.81 25.90 24.41 1,290,304 839,900 24.2
06/10/2022
25.81
 2,715,500 25.90 26.05 25.37 297,900 351,000 -2.8
05/10/2022
25.90
 3,926,300 24.36 25.90 24.51 3,060,300 1,629,030 77.0
04/10/2022
24.36
 2,981,600 24.27 24.41 23.26 1,207,600 1,646,751 -22.2
03/10/2022
24.27
 4,216,600 24.41 24.46 22.73 907,398 1,320,387 -20.8
30/09/2022
24.41
 4,399,000 24.46 25.04 23.11 953,775 2,694,480 -88.3
29/09/2022
24.46
 1,967,400 24.65 25.28 24.41 383,642 485,320 -5.2
28/09/2022
24.65
 2,624,400 26.05 26.05 24.56 379,534 246,609 6.8
27/09/2022
26.05
 1,239,500 26.91 26.91 26.05 106,600 435,688 -17.8
26/09/2022
26.91
 2,734,600 27.54 27.54 26.58 305,600 131,784 9.7
23/09/2022
27.54
 630,900 27.78 27.78 27.44 106,200 127,770 -1.2
22/09/2022
27.78
 2,370,700 28.07 28.07 27.25 266,657 898,067 -36.4
21/09/2022
28.07
 1,732,700 28.36 28.36 27.93 260,583 1,072,140 -47.3
20/09/2022
28.36
 1,539,400 28.12 28.55 28.21 1,469,100 563,790 53.3
19/09/2022
28.12
 1,944,900 28.70 28.79 28.12 375,070 498,324 -7.2
16/09/2022
28.70
 2,368,800 29.13 29.42 28.70 1,717,731 1,153,600 33.6
15/09/2022
29.13
 1,910,900 28.89 29.13 28.79 917,550 1,190,599 -52.2
14/09/2022
28.89
 1,784,500 29.23 29.23 28.74 44,025 913,200 -0.7
13/09/2022
29.23
 2,252,100 29.56 29.61 29.23 1,222,824 1,381,397 -0.7
12/09/2022
29.56
 3,868,500 28.84 29.76 28.94 1,729,500 1,733,683 5.3
09/09/2022
28.84
 1,443,100 28.70 28.99 28.65 377,000 287,800 5.3
08/09/2022
28.70
 1,642,000 28.65 28.79 28.55 229,200 482,500 -15.1
07/09/2022
28.65
 1,847,100 29.42 29.42 28.65 281,900 283,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |