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)
13/07/2021
80.69
 2,562,500 79.59 80.99 78.11 1,200,900 411,000 85.8
12/07/2021
79.59
 8,065,200 82.90 82.90 77.16 1,508,100 1,167,400 35.8
09/07/2021
82.90
 3,902,100 84.75 85.41 82.17 990,900 311,000 78.0
08/07/2021
84.75
 4,664,700 86.22 86.22 83.86 2,227,100 723,900 161.4
07/07/2021
86.22
 7,071,300 81.28 86.22 80.69 3,007,700 269,200 311.6
06/07/2021
81.28
 4,255,400 87.33 87.77 81.28 904,600 155,600 88.0
05/07/2021
87.33
 4,553,400 86.96 87.69 84.89 823,800 170,300 71.2
02/07/2021
86.96
 3,152,400 86.37 87.84 85.85 425,300 62,600 42.9
01/07/2021
86.37
 3,700,200 86.96 87.33 86.07 623,300 783,100 -18.8
30/06/2021
86.96
 5,135,400 87.40 88.73 86.44 2,340,000 529,000 216.4
29/06/2021
87.40
 5,907,600 85.12 87.99 85.34 1,944,300 538,200 166.4
28/06/2021
85.12
 7,156,600 82.61 85.12 82.83 1,910,000 719,007 135.4
25/06/2021
82.61
 2,846,300 82.61 83.64 82.24 977,100 208,900 86.3
24/06/2021
82.61
 3,936,900 82.02 84.75 81.06 1,460,100 716,600 83.3
23/06/2021
82.02
 3,874,800 82.17 82.54 80.25 1,532,700 549,600 108.5
22/06/2021
82.17
 2,497,800 82.54 82.76 82.17 675,000 512,000 18.2
21/06/2021
82.54
 3,350,800 82.90 83.27 81.80 1,351,900 243,000 124.4
18/06/2021
82.90
 4,789,800 80.33 85.48 80.18 1,349,100 409,400 106.1
17/06/2021
80.33
 3,866,300 81.06 81.06 79.66 750,900 355,400 43.1
16/06/2021
81.06
 4,021,200 82.98 83.27 80.40 926,000 595,500 37.1
15/06/2021
82.98
 5,394,500 80.99 83.35 81.87 911,500 287,100 70.2
14/06/2021
80.99
 7,532,600 78.11 81.73 78.93 576,200 574,100 -0.2
11/06/2021
78.11
 3,884,300 76.71 78.41 76.49 946,400 28,600 96.6
10/06/2021
76.71
 3,369,400 78.19 78.85 76.64 1,014,700 757,200 27.2
09/06/2021
78.19
 3,322,600 77.60 78.70 77.01 947,000 272,400 71.5
08/06/2021
77.60
 7,252,600 78.11 80.69 77.38 362,800 649,500 -31.0
07/06/2021
78.11
 4,249,400 77.01 78.70 77.01 908,000 468,800 46.4
04/06/2021
77.01
 3,635,200 77.67 79.07 76.49 24,600 819,900 -83.8
03/06/2021
77.67
 5,044,900 76.94 78.11 77.08 913,000 1,000,700 -9.2
02/06/2021
76.94
 2,664,100 76.64 77.75 75.90 611,500 745,000 -14.0
01/06/2021
76.64
 3,869,100 75.61 77.89 74.65 850,100 146,900 72.8
31/05/2021
75.61
 5,075,900 77.08 77.08 74.50 539,200 1,177,100 -64.9
28/05/2021
77.08
 3,237,700 76.94 77.75 76.05 489,600 397,600 9.6
27/05/2021
76.94
 4,530,700 77.89 79.22 72.74 409,800 886,100 -48.7
26/05/2021
77.89
 4,679,100 77.08 79.00 76.49 529,800 1,006,100 -48.7
25/05/2021
77.08
 2,865,100 78.11 78.11 76.79 142,300 245,500 -10.8
24/05/2021
78.11
 5,182,000 76.57 78.85 76.64 391,300 68,800 34.2
21/05/2021
76.57
 6,075,800 75.17 76.79 74.06 914,100 161,800 77.3
20/05/2021
75.17
 3,923,100 73.99 75.17 73.10 814,300 450,600 36.7
19/05/2021
73.99
 2,871,000 72.88 74.21 72.59 678,700 88,900 58.8
18/05/2021
72.88
 3,455,700 74.28 75.17 72.88 857,000 878,700 -2.0
17/05/2021
74.28
 5,913,000 71.63 76.27 73.18 621,900 458,500 17.2
14/05/2021
71.63
 2,990,500 71.48 72.59 71.41 226,200 767,100 -52.7
13/05/2021
71.48
 2,560,600 72.00 72.44 71.41 395,500 241,400 15.0
12/05/2021
72.00
 3,510,300 72.22 72.44 71.33 129,700 399,700 -26.3
11/05/2021
72.22
 3,142,600 73.03 73.62 72.22 885,200 607,400 27.8
10/05/2021
73.03
 3,933,700 71.56 73.55 70.82 1,749,400 386,400 133.4
07/05/2021
71.56
 5,114,200 72.74 73.32 71.48 1,483,800 861,700 61.1
06/05/2021
72.74
 2,793,600 73.40 74.43 72.74 108,700 335,900 -22.5
05/05/2021
73.40
 2,850,600 73.10 74.58 73.10 155,500 433,700 -27.8
04/05/2021
73.10
 4,388,500 73.18 73.32 70.82 673,600 544,200 12.7
29/04/2021
73.18
 5,374,300 74.36 74.80 72.96 1,101,100 1,517,700 -41.3
28/04/2021
74.36
 5,756,900 73.69 75.83 73.69 2,960,800 1,115,600 185.8
27/04/2021
73.69
 3,979,800 73.40 74.50 72.37 990,000 218,400 77.1
26/04/2021
73.40
 8,982,600 77.38 77.38 73.40 1,343,900 886,400 48.3
23/04/2021
77.38
 8,823,200 75.98 77.38 75.17 1,361,200 1,266,400 10.0
22/04/2021
75.98
 6,647,900 80.03 82.83 75.98 1,023,700 881,400 15.7
20/04/2021
80.03
 15,266,000 77.01 82.39 78.56 844,500 3,947,500 -342.9
19/04/2021
77.01
 9,104,900 74.43 77.01 74.65 205,300 1,607,700 -145.3
16/04/2021
74.43
 6,593,100 74.58 77.01 72.22 56,800 1,830,400 -179.8
15/04/2021
74.58
 7,972,300 74.06 77.01 74.21 603,500 3,513,800 -297.7
14/04/2021
74.06
 8,169,000 75.54 75.54 72.15 748,200 6,887,900 -609.7
13/04/2021
75.54
 4,016,800 75.02 77.38 75.02 696,400 326,300 38.2
12/04/2021
75.02
 3,269,900 72.88 75.17 73.18 1,067,000 1,670,100 -60.2
09/04/2021
72.88
 2,111,100 73.47 73.47 72.22 22,869,200 971,600 2,183.2
08/04/2021
73.47
 1,584,900 74.06 74.06 73.47 765,800 646,000 12.0
07/04/2021
74.06
 2,485,300 74.95 74.95 73.32 1,042,300 1,108,300 -6.3
06/04/2021
74.95
 2,102,600 74.95 75.90 74.65 1,202,700 682,600 53.1
05/04/2021
74.95
 2,653,200 74.21 77.38 74.43 1,065,000 332,000 77.5
02/04/2021
74.21
 2,203,200 72.96 75.02 73.47 448,300 264,000 18.7
01/04/2021
72.96
 2,578,700 71.70 73.32 71.56 673,900 526,600 14.7
31/03/2021
71.70
 1,897,500 70.97 72.51 71.11 255,400 679,000 -41.3
30/03/2021
70.97
 2,901,300 70.89 72.15 70.67 202,500 1,569,800 -132.2
29/03/2021
70.89
 1,446,000 70.52 71.11 70.08 764,800 852,900 -8.5
26/03/2021
70.52
 2,265,800 71.26 71.26 69.35 415,300 905,500 -47.1
25/03/2021
71.26
 2,404,000 71.63 72.00 70.01 1,268,700 1,480,000 -20.3
24/03/2021
71.63
 2,103,300 72.74 72.74 70.75 417,700 915,000 -48.2
23/03/2021
72.74
 1,319,900 73.18 73.18 72.22 136,300 284,600 -14.6
22/03/2021
73.18
 1,576,700 72.07 73.32 72.22 324,400 93,400 22.7
19/03/2021
72.07
 2,747,200 73.47 73.47 72.07 458,900 1,863,600 -137.9
18/03/2021
73.47
 1,374,800 73.18 73.62 72.22 8,000 291,400 -28.2
17/03/2021
73.18
 2,007,400 73.32 73.47 72.29 226,200 997,800 -76.1
16/03/2021
73.32
 1,317,500 73.55 73.55 72.29 147,200 288,900 -14.0
15/03/2021
73.55
 2,288,400 73.62 73.69 72.59 737,500 1,167,000 -42.6
12/03/2021
73.62
 1,733,400 73.69 74.58 73.18 728,000 552,300 17.5
11/03/2021
73.69
 1,726,900 73.62 74.72 72.88 398,100 762,600 -36.5
10/03/2021
73.62
 2,406,700 72.37 73.91 72.22 1,431,800 512,500 91.4
09/03/2021
72.37
 2,196,300 71.63 73.18 70.16 345,200 905,700 -54.4
08/03/2021
71.63
 3,046,500 72.51 73.55 71.33 811,800 1,317,300 -49.2
05/03/2021
72.51
 2,865,300 73.69 73.69 72.22 1,015,400 2,018,300 -98.8
04/03/2021
73.69
 2,714,300 74.80 75.17 72.22 1,228,400 1,404,200 -17.3
03/03/2021
74.80
 2,148,400 75.76 75.76 74.65 292,300 899,100 -61.7
02/03/2021
75.76
 2,460,000 75.90 77.01 74.95 511,000 848,900 -34.2
01/03/2021
75.90
 2,302,000 74.87 76.20 75.09 422,500 478,600 -5.7
26/02/2021
74.87
 2,385,600 75.76 75.76 73.99 347,800 550,300 -20.6
25/02/2021
75.76
 2,300,900 75.76 76.35 74.80 526,100 224,100 31.1
24/02/2021
75.76
 3,720,700 77.60 78.11 74.43 199,400 938,600 -76.1
23/02/2021
77.60
 2,039,100 77.97 78.41 76.64 441,100 227,300 22.4
22/02/2021
77.97
 4,390,500 75.98 78.26 76.35 567,100 202,800 38.3
19/02/2021
75.98
 1,911,800 76.05 76.20 74.65 1,007,400 143,900 88.7

Chính sách bảo mật | Điều khoản sử dụng |