CTCP Vinhomes (vhm)

100.50
2.50
(2.55%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
79.97
 4,813,200 80.55 81.03 79.97 737,900 693,600 3.8
01/12/2021
80.55
 6,787,500 82.20 82.20 80.45 840,500 2,820,400 -164.7
30/11/2021
82.20
 8,501,600 82.39 83.07 80.65 3,339,900 1,854,400 125.1
29/11/2021
82.39
 11,265,700 80.94 82.39 79.28 1,735,600 1,362,200 -53.9
26/11/2021
80.94
 8,576,100 81.52 82.49 80.84 632,100 1,342,300 -59.5
25/11/2021
81.52
 8,611,000 81.33 82.59 81.13 867,500 1,974,100 -95.9
24/11/2021
81.33
 7,322,400 80.16 81.33 79.48 1,841,800 1,801,800 0.5
23/11/2021
80.16
 3,583,700 78.70 80.16 78.41 1,248,600 319,000 75.8
22/11/2021
78.70
 6,326,700 78.22 79.19 77.44 1,924,300 224,100 136.7
19/11/2021
78.22
 7,517,600 80.45 80.74 77.73 1,242,500 1,341,700 -9.3
18/11/2021
80.45
 6,316,700 81.13 81.52 80.06 1,668,600 225,600 120.2
17/11/2021
81.13
 5,259,600 80.65 81.62 80.45 2,409,700 639,700 147.8
16/11/2021
80.65
 6,114,200 81.62 81.91 80.35 2,075,300 1,710,100 28.3
15/11/2021
81.62
 9,673,200 79.67 82.01 79.77 2,596,100 389,100 184.6
12/11/2021
79.67
 5,317,400 79.19 79.67 78.51 678,000 727,200 -4.1
11/11/2021
79.19
 9,431,300 80.26 80.45 79.09 718,300 2,563,800 -151.4
10/11/2021
80.26
 4,154,800 80.65 81.13 80.26 102,800 97,400 0.4
09/11/2021
80.65
 8,139,200 80.06 82.10 79.67 2,357,300 1,325,300 86.4
08/11/2021
80.06
 8,203,200 79.67 80.65 79.19 1,833,300 268,700 128.7
05/11/2021
79.67
 8,244,100 80.35 80.45 79.28 1,184,100 1,864,600 -55.6
04/11/2021
80.35
 8,241,100 80.55 81.13 79.48 1,457,900 710,300 61.6
03/11/2021
80.55
 11,230,500 82.59 83.07 80.26 1,402,400 629,300 63.9
02/11/2021
82.59
 5,784,000 81.91 82.78 81.91 327,000 194,300 11.3
01/11/2021
81.91
 9,723,600 83.07 84.43 81.62 514,900 1,417,000 -76.6
29/10/2021
83.07
 15,578,000 78.70 83.07 78.90 2,373,000 496,800 159.2
28/10/2021
78.70
 5,310,000 78.70 79.19 78.22 1,145,500 387,500 61.4
27/10/2021
78.70
 8,780,700 76.47 78.90 76.66 1,341,500 485,000 69.3
26/10/2021
76.47
 2,940,100 76.27 77.05 76.27 636,000 397,300 18.9
25/10/2021
76.27
 6,781,600 75.79 77.44 75.98 677,300 1,567,300 -70.3
22/10/2021
75.79
 4,153,100 75.69 76.66 75.79 797,200 236,000 43.9
21/10/2021
75.69
 5,861,900 76.56 76.66 75.69 1,212,400 2,215,300 -78.4
20/10/2021
76.56
 5,507,700 77.15 77.34 75.98 290,100 1,892,800 -126.5
19/10/2021
77.15
 5,568,400 76.66 77.54 76.27 547,200 1,719,000 -93.1
18/10/2021
76.66
 4,542,000 76.47 77.24 76.27 472,600 992,600 -41.0
15/10/2021
76.47
 5,269,100 76.66 77.24 75.88 1,131,000 391,200 58.2
14/10/2021
76.66
 8,587,800 77.73 77.73 76.56 772,300 1,577,600 -63.8
13/10/2021
77.73
 5,259,700 78.60 78.70 77.63 267,300 1,002,600 -59.1

Chính sách bảo mật | Điều khoản sử dụng |