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)
17/02/2021
74.43
 3,701,700 71.33 74.58 71.48 2,212,300 278,400 192.2
09/02/2021
71.33
 2,668,600 69.79 71.70 69.20 2,417,000 2,694,800 -25.6
08/02/2021
69.79
 4,803,100 73.18 73.25 68.17 1,577,100 3,408,600 -171.6
05/02/2021
73.18
 2,245,800 72.51 73.40 72.44 1,644,200 932,600 70.6
04/02/2021
72.51
 2,498,900 71.63 72.88 70.16 1,461,500 138,500 129.1
03/02/2021
71.63
 3,365,900 69.57 72.88 69.64 2,277,400 700,700 153.8
02/02/2021
69.57
 2,756,900 65.07 69.57 64.85 1,700,000 647,600 97.2
01/02/2021
65.07
 2,634,200 68.90 70.01 65.07 1,341,300 1,563,300 -20.4
29/01/2021
68.90
 5,469,400 64.41 68.90 61.90 1,911,500 392,500 134.5
28/01/2021
64.41
 3,197,600 69.20 69.20 64.41 1,936,300 1,362,000 50.6
27/01/2021
69.20
 3,312,000 72.22 72.37 67.43 874,400 576,100 28.3
26/01/2021
72.22
 2,105,700 73.32 73.47 70.01 927,800 579,900 34.3
25/01/2021
73.32
 2,142,000 73.18 73.77 72.66 738,600 714,100 2.4
22/01/2021
73.18
 2,262,800 72.96 74.43 72.88 494,900 453,400 4.1
21/01/2021
72.96
 3,018,300 71.85 73.25 72.07 400,500 1,000,900 -59.0
20/01/2021
71.85
 3,457,300 71.33 75.90 69.64 2,124,800 1,247,300 84.1
19/01/2021
71.33
 3,552,500 74.43 74.43 69.27 1,951,720 1,208,820 71.0
18/01/2021
74.43
 2,291,200 74.87 75.76 73.40 1,634,200 2,233,000 -60.7
15/01/2021
74.87
 2,078,100 73.40 74.87 73.25 903,000 785,700 11.8
14/01/2021
73.40
 3,274,800 74.36 74.58 72.66 1,395,200 956,730 44.0
13/01/2021
74.36
 2,972,500 76.20 76.71 73.40 949,600 1,160,100 -21.2
12/01/2021
76.20
 2,862,600 75.98 77.30 75.98 774,100 1,600,800 -85.9
11/01/2021
75.98
 4,512,700 71.04 75.98 71.92 1,318,500 920,400 40.1
08/01/2021
71.04
 2,187,200 69.86 71.33 70.23 647,000 308,700 32.5
07/01/2021
69.86
 2,926,400 69.86 70.08 68.83 555,000 1,027,700 -44.5
06/01/2021
69.86
 2,838,200 70.45 71.19 69.42 1,067,400 718,300 33.5
05/01/2021
70.45
 2,853,200 67.80 70.75 67.43 1,070,500 230,000 78.8
04/01/2021
67.80
 3,077,500 65.96 68.46 66.25 634,600 277,900 32.6
31/12/2020
65.96
 1,272,810 66.47 67.36 65.96 155,730 153,730 0.2
30/12/2020
66.47
 2,027,680 66.54 67.80 66.32 589,580 430,190 14.7
29/12/2020
66.54
 3,451,160 64.63 66.69 64.19 384,450 54,240 29.5
28/12/2020
64.63
 1,905,670 64.56 65.29 63.89 458,800 266,130 16.9
25/12/2020
64.56
 1,584,940 63.60 64.56 63.08 270,090 36,140 20.3
24/12/2020
63.60
 2,687,430 64.41 64.92 62.27 585,950 231,380 30.6
23/12/2020
64.41
 3,220,800 64.04 65.59 63.97 879,350 123,460 66.5
22/12/2020
64.04
 2,163,130 64.19 64.78 63.67 493,770 382,930 9.7
21/12/2020
64.19
 3,322,250 62.86 64.33 63.08 497,790 184,540 27.2
18/12/2020
62.86
 3,038,890 62.42 63.38 62.34 1,459,120 850,260 51.9
17/12/2020
62.42
 4,870,320 63.52 63.52 62.27 1,353,910 1,734,300 -32.4
16/12/2020
63.52
 1,812,470 63.38 63.82 63.01 684,360 366,320 27.4
15/12/2020
63.38
 4,050,090 64.11 64.92 62.64 1,021,900 1,332,430 -25.9
14/12/2020
64.11
 2,974,170 62.64 64.11 62.64 711,930 349,350 31.5
11/12/2020
62.64
 2,406,180 61.61 62.64 61.46 1,171,140 522,090 54.9
10/12/2020
61.61
 2,406,160 62.64 63.15 61.61 226,970 255,570 -2.6
09/12/2020
62.64
 2,136,700 62.20 62.86 62.05 691,450 807,320 -9.8
08/12/2020
62.20
 1,532,530 62.42 63.15 62.12 520,060 528,690 -0.8
07/12/2020
62.42
 1,479,390 62.57 62.71 61.75 156,010 105,420 4.3
04/12/2020
62.57
 2,190,950 62.57 62.79 61.98 794,220 448,170 29.3
03/12/2020
62.57
 1,673,260 62.79 63.08 62.27 919,300 761,530 13.4
02/12/2020
62.79
 4,703,540 61.39 63.23 61.31 2,550,850 402,860 181.3
01/12/2020
61.39
 2,597,660 60.87 61.39 60.06 1,417,180 1,230,640 15.6
30/11/2020
60.87
 3,533,370 61.17 62.12 60.58 1,066,700 954,500 9.4
27/11/2020
61.17
 2,024,240 60.94 61.53 60.50 858,290 880,770 -1.8
26/11/2020
60.94
 2,313,600 61.53 61.53 60.50 58,620 387,080 -27.2
25/11/2020
61.53
 3,544,000 61.75 63.15 61.46 359,590 692,330 -28.1
24/11/2020
61.75
 5,458,900 59.40 61.75 59.40 477,240 700,720 -18.2
23/11/2020
59.40
 5,107,110 57.85 59.62 58.44 2,769,960 1,289,980 118.5
20/11/2020
57.85
 2,692,820 57.11 58.07 57.19 264,820 601,120 -26.4
19/11/2020
57.11
 2,451,380 56.96 57.63 56.89 426,840 640,310 -16.6
18/11/2020
56.96
 2,008,090 57.70 57.70 56.96 579,380 571,260 0.6
17/11/2020
57.70
 2,250,180 56.45 57.70 56.52 1,188,200 559,620 48.6
16/11/2020
56.45
 4,096,110 57.70 58.36 56.01 814,210 1,584,530 -59.4
13/11/2020
57.70
 2,425,260 56.89 57.85 56.89 1,112,690 454,050 51.2
12/11/2020
56.89
 1,464,300 56.45 57.11 56.45 776,870 282,010 38.2
11/11/2020
56.45
 2,717,770 57.04 57.55 56.45 932,260 1,276,380 -26.2
10/11/2020
57.04
 3,627,750 57.48 58.22 57.04 1,630,950 1,737,150 -8.0
09/11/2020
57.48
 3,746,870 55.79 57.48 56.01 1,867,570 1,812,280 4.3
06/11/2020
55.79
 1,695,290 55.79 56.01 55.71 1,236,370 1,320,010 -6.4
05/11/2020
55.79
 1,779,570 55.93 56.67 55.79 649,260 1,095,520 -34.0
04/11/2020
55.93
 1,825,770 55.86 56.38 55.79 75,460 1,207,930 -86.1
03/11/2020
55.86
 2,067,320 55.93 56.15 55.64 415,710 1,164,060 -56.8
02/11/2020
55.93
 1,162,890 56.01 56.23 55.56 126,030 306,380 -13.7
30/10/2020
56.01
 3,013,800 56.15 56.74 55.20 622,990 541,030 6.2
29/10/2020
56.15
 2,088,330 55.71 56.52 55.56 240,510 29,710 16.0
28/10/2020
55.71
 3,139,990 57.19 57.26 55.71 452,740 204,530 19.2
27/10/2020
57.19
 2,422,480 57.85 58.36 57.19 516,270 413,240 8.1
26/10/2020
57.85
 3,668,950 58.59 59.77 57.85 746,820 788,750 -3.4
23/10/2020
58.59
 5,830,890 57.11 58.88 57.33 1,008,660 2,058,540 -82.8
22/10/2020
57.11
 1,591,870 56.30 57.11 56.15 108,390 529,770 -32.3
21/10/2020
56.30
 1,862,630 56.15 57.26 56.15 104,530 976,320 -67.1
20/10/2020
56.15
 2,257,630 56.08 56.45 55.86 688,220 1,570,560 -67.2
19/10/2020
56.08
 2,467,450 56.74 56.74 56.01 171,550 792,310 -47.5
16/10/2020
56.74
 1,811,510 57.11 57.41 56.67 402,340 346,970 4.3
15/10/2020
57.11
 2,689,830 57.85 58.29 57.11 665,860 895,460 -17.8
14/10/2020
57.85
 2,030,870 57.55 58.14 57.55 947,530 684,320 20.6
13/10/2020
57.55
 1,233,860 57.11 57.92 57.19 67,220 117,660 -4.0
12/10/2020
57.11
 4,265,300 56.74 58.36 56.74 342,560 487,510 -11.4
09/10/2020
56.74
 1,456,580 56.45 57.04 56.38 136,400 21,230 8.8
08/10/2020
56.45
 1,043,430 56.60 56.89 56.23 31,690 51,040 -1.5
07/10/2020
56.60
 2,596,060 56.08 57.04 56.08 171,810 28,910 11.0
06/10/2020
56.08
 1,505,510 56.01 56.60 56.01 12,150 289,110 -21.1
05/10/2020
56.01
 1,080,840 55.93 56.67 55.93 14,590 202,180 -14.3
02/10/2020
55.93
 1,730,820 56.82 57.04 55.27 75,190 128,670 -4.0
01/10/2020
56.82
 1,359,510 55.64 56.89 56.08 165,730 85,170 6.2
30/09/2020
55.64
 1,677,150 55.49 56.30 55.34 133,040 631,990 -37.6
29/09/2020
55.49
 3,772,160 56.45 56.67 55.34 73,520 1,117,339 -79.4
28/09/2020
56.45
 2,015,680 56.82 57.33 56.45 89,560 864,640 -59.6
25/09/2020
56.82
 919,900 56.82 57.41 56.74 21,100 101,940 -6.3
24/09/2020
56.82
 1,704,250 57.11 57.78 56.82 9,030 662,920 -50.7
23/09/2020
57.11
 1,398,940 56.60 57.41 56.67 386,040 671,930 -22.1

Chính sách bảo mật | Điều khoản sử dụng |