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)
13/04/2022
34.20
 3,825,200 34.15 34.34 33.78 317,300 1,614,600 -94.4
12/04/2022
34.15
 4,356,200 35.13 35.13 34.15 275,200 1,080,500 -59.4
08/04/2022
35.13
 4,471,900 35.09 35.55 34.85 406,300 1,783,200 -103.0
07/04/2022
35.09
 4,601,800 35.69 35.69 34.95 415,000 1,580,800 -87.7
06/04/2022
35.69
 3,879,900 35.74 35.74 35.13 1,182,200 1,524,500 -25.9
05/04/2022
35.74
 3,785,900 35.69 36.26 35.55 80,900 970,500 -68.2
04/04/2022
35.69
 3,127,700 35.65 36.02 35.60 585,200 675,300 -6.7
01/04/2022
35.65
 4,095,000 35.46 35.79 35.13 370,700 1,800,700 -108.6
31/03/2022
35.46
 3,394,300 35.46 35.55 35.13 37,400 2,104,300 -155.9
30/03/2022
35.46
 4,088,400 35.79 35.79 34.95 740,500 1,423,200 -51.4
29/03/2022
35.79
 2,945,900 35.04 35.84 34.99 848,200 419,800 32.4
28/03/2022
35.04
 3,712,400 35.51 35.51 34.81 1,058,900 686,000 27.9
25/03/2022
35.51
 2,713,700 35.41 35.69 35.32 915,100 802,100 8.6
24/03/2022
35.41
 4,527,700 36.12 36.12 35.37 764,900 1,172,000 -30.9
23/03/2022
36.12
 3,617,700 36.49 36.54 36.07 2,140,200 1,400,600 57.7
22/03/2022
36.49
 4,130,400 36.26 36.72 35.93 1,526,800 660,200 67.5
21/03/2022
36.26
 4,454,000 34.90 36.26 35.18 642,200 111,500 40.5
18/03/2022
34.90
 7,410,800 34.62 35.69 34.71 2,421,900 3,372,000 -70.6
17/03/2022
34.62
 2,869,600 34.71 35.46 34.57 671,400 747,300 -5.5
16/03/2022
34.71
 4,047,200 34.85 34.85 34.48 1,182,900 2,189,300 -74.4
15/03/2022
34.85
 4,163,200 34.85 34.99 34.48 1,120,900 2,353,500 -91.1
14/03/2022
34.85
 3,437,200 35.09 35.09 34.34 773,600 854,400 -6.0
11/03/2022
35.09
 3,610,200 35.18 35.18 34.62 826,800 1,189,300 -26.7
10/03/2022
35.18
 3,775,700 34.62 35.51 34.85 670,000 1,331,900 -49.8
09/03/2022
34.62
 7,395,400 34.90 35.09 34.53 284,700 1,461,300 -87.2
08/03/2022
34.90
 6,032,800 35.65 35.79 34.90 397,500 1,703,700 -98.6
07/03/2022
35.65
 7,634,300 36.44 36.44 35.46 308,500 2,140,300 -140.6
04/03/2022
36.44
 4,102,000 36.49 36.72 36.12 546,600 1,148,100 -46.8
03/03/2022
36.49
 3,942,400 36.26 36.72 36.12 558,000 198,000 28.0
02/03/2022
36.26
 3,397,800 36.49 36.49 36.02 651,200 593,700 4.5
01/03/2022
36.49
 2,459,200 36.26 36.58 36.26 372,300 602,500 -17.9
28/02/2022
36.26
 2,837,300 36.63 36.77 36.26 161,900 597,700 -33.8
25/02/2022
36.63
 2,693,300 36.77 37.10 36.63 858,700 472,100 30.5
24/02/2022
36.77
 5,284,300 37.15 37.19 36.07 971,400 732,300 18.7
23/02/2022
37.15
 2,850,000 37.10 37.57 37.10 1,013,400 392,000 49.5
22/02/2022
37.10
 5,146,700 37.43 37.43 36.68 1,589,300 833,300 59.7
21/02/2022
37.43
 3,116,800 37.29 37.66 37.29 924,700 66,000 68.7
18/02/2022
37.29
 3,373,300 37.80 37.80 37.24 935,300 971,900 -2.9
17/02/2022
37.80
 2,803,200 37.43 37.80 37.29 1,184,400 775,200 33.0
16/02/2022
37.43
 2,334,400 37.43 37.66 37.29 1,101,100 262,800 67.1
15/02/2022
37.43
 3,777,500 36.54 37.85 36.54 1,816,100 409,500 112.4
14/02/2022
36.54
 5,093,500 37.29 37.29 36.54 602,400 1,520,700 -72.2
11/02/2022
37.29
 3,480,800 37.47 37.66 37.19 1,168,700 1,078,000 7.2
10/02/2022
37.47
 5,872,800 38.13 38.27 37.24 826,200 1,224,300 -31.8
09/02/2022
38.13
 4,706,300 37.99 39.30 37.99 1,885,500 1,627,600 21.8
08/02/2022
37.99
 3,101,900 38.46 38.60 37.89 892,400 1,084,000 -15.7
07/02/2022
38.46
 4,868,100 37.57 38.83 37.99 2,773,100 419,200 193.6
28/01/2022
37.57
 3,900,100 37.89 37.99 37.52 426,500 499,100 -5.8
27/01/2022
37.89
 4,446,800 37.99 38.27 37.29 1,698,600 1,470,000 18.6
26/01/2022
37.99
 3,922,600 37.89 37.99 37.43 1,854,400 669,800 92.0
25/01/2022
37.89
 5,762,000 35.65 37.89 35.41 2,648,800 316,000 182.5
24/01/2022
35.65
 5,605,300 37.15 37.15 35.65 1,462,300 657,300 62.7
21/01/2022
37.15
 5,040,100 36.77 37.19 36.35 1,987,800 885,600 87.0
20/01/2022
36.77
 3,627,700 36.30 37.24 36.21 754,800 540,600 16.7
19/01/2022
36.30
 3,344,400 36.02 36.63 36.02 721,800 294,500 33.2
18/01/2022
36.02
 8,073,900 38.31 38.31 35.60 841,200 1,255,000 -32.9
17/01/2022
38.31
 2,152,500 38.46 38.60 38.03 517,600 574,900 -4.5
14/01/2022
38.46
 3,589,700 38.46 38.74 38.17 546,900 89,000 37.6
13/01/2022
38.46
 6,683,500 39.11 39.44 38.36 1,631,900 679,200 78.8
12/01/2022
39.11
 6,533,800 39.11 39.48 38.08 1,024,600 191,400 69.6
11/01/2022
39.11
 6,135,600 39.95 40.09 38.83 397,800 114,900 23.9
10/01/2022
39.95
 9,915,000 39.95 40.89 39.58 1,080,700 661,700 31.6
07/01/2022
39.95
 8,240,800 39.91 40.42 39.44 2,515,400 866,400 140.9
06/01/2022
39.91
 10,551,700 39.30 40.23 39.30 2,010,800 635,800 117.2
05/01/2022
39.30
 7,373,100 39.81 40.19 39.30 2,170,200 780,900 118.5
04/01/2022
39.81
 10,190,100 38.36 39.95 38.60 2,972,000 378,300 218.2
31/12/2021
38.36
 4,633,900 38.17 38.50 38.17 30,100 6,000 2.0
30/12/2021
38.17
 5,845,500 38.22 38.55 38.17 403,000 20,200 31.4
29/12/2021
38.22
 5,229,300 38.74 39.06 38.22 305,100 91,900 17.6
28/12/2021
38.74
 4,469,100 38.74 39.39 38.64 1,650,000 241,000 117.2
27/12/2021
38.74
 4,999,700 38.78 39.06 38.13 704,400 80,600 51.7
24/12/2021
38.78
 6,813,200 38.60 38.97 38.46 1,765,700 325,500 119.2
23/12/2021
38.60
 8,897,300 40.09 40.28 38.60 604,700 638,000 -2.3
22/12/2021
40.09
 8,928,800 40.23 40.93 39.86 1,450,100 558,800 76.5
21/12/2021
40.23
 16,016,300 39.06 40.61 39.06 3,285,000 186,400 264.4
20/12/2021
39.06
 4,652,600 39.53 39.86 38.97 630,100 642,600 -1.1
17/12/2021
39.53
 25,185,800 38.50 40.23 38.55 2,354,200 2,314,400 3.4
16/12/2021
38.50
 3,290,500 38.64 38.74 38.22 1,404,900 1,200,200 16.9
15/12/2021
38.64
 3,589,800 38.41 38.78 38.17 1,154,000 301,800 68.2
14/12/2021
38.41
 3,082,100 38.41 38.83 38.31 748,800 608,600 11.6
13/12/2021
38.41
 6,503,000 37.85 39.06 37.85 1,149,000 781,800 34.8
10/12/2021
37.85
 4,327,100 38.17 38.17 37.71 627,800 698,300 -5.8
09/12/2021
38.17
 2,766,400 37.89 38.27 37.71 922,300 111,700 65.9
08/12/2021
37.89
 3,810,100 38.17 38.27 37.85 1,556,700 809,000 60.8
07/12/2021
38.17
 4,522,700 37.29 38.27 37.52 1,915,300 206,900 138.3
06/12/2021
37.29
 6,641,800 37.52 37.94 37.15 2,560,500 359,500 176.9
03/12/2021
37.52
 5,699,400 38.50 38.88 37.52 740,800 116,700 51.6
02/12/2021
38.50
 4,813,200 38.78 39.02 38.50 737,900 693,600 3.8
01/12/2021
38.78
 6,787,500 39.58 39.58 38.74 840,500 2,820,400 -164.7
30/11/2021
39.58
 8,501,600 39.67 40.00 38.83 3,339,900 1,854,400 125.1
29/11/2021
39.67
 11,265,700 38.97 39.67 38.17 1,735,600 1,362,200 -53.9
26/11/2021
38.97
 8,576,100 39.25 39.72 38.92 632,100 1,342,300 -59.5
25/11/2021
39.25
 8,611,000 39.16 39.76 39.06 867,500 1,974,100 -95.9
24/11/2021
39.16
 7,322,400 38.60 39.16 38.27 1,841,800 1,801,800 0.5
23/11/2021
38.60
 3,583,700 37.89 38.60 37.75 1,248,600 319,000 75.8
22/11/2021
37.89
 6,326,700 37.66 38.13 37.29 1,924,300 224,100 136.7
19/11/2021
37.66
 7,517,600 38.74 38.88 37.43 1,242,500 1,341,700 -9.3
18/11/2021
38.74
 6,316,700 39.06 39.25 38.55 1,668,600 225,600 120.2
17/11/2021
39.06
 5,259,600 38.83 39.30 38.74 2,409,700 639,700 147.8
16/11/2021
38.83
 6,114,200 39.30 39.44 38.69 2,075,300 1,710,100 28.3

Chính sách bảo mật | Điều khoản sử dụng |