CTCP Vinhomes (vhm)

138.70
-5.80
(-4.01%)
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
(2026-05-13) 		-8 -5.25% 110,559,700 -11,919,121 0
138.70
159.90
138.70
2 tháng
(2026-04-13) 		21.60 17.58% 241,213,700 -50,116,913 0
122.90
164
138.70
3 tháng
(2026-03-16) 		44.50 44.50% 332,736,900 -67,859,511 -230.7
98
164
138.70
6 tháng
(2025-12-15) 		52 56.22% 803,935,800 -112,051,711 -5,019.8
88.40
164
138.70
12 tháng
(2025-06-17) 		74.90 107.61% 1,513,712,600 -183,455,411 -11,891.6
69.60
164
138.70
24 tháng
(2024-06-24) 		107.05 285.85% 3,866,048,000 -352,532,709 -16,933.1
34.50
164
138.70
36 tháng
(2023-06-28) 		89.10 160.83% 5,560,857,200 -639,982,480 -28,668.5
34.50
164
138.70
60 tháng
(2021-07-08) 		59.75 70.51% 7,623,425,600 -580,569,851 -25,655.2
34.50
164
138.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
81.80
 19,975,200 85.48 85.48 81.43 1,516,600 6,042,900 -508.1
16/08/2021
85.48
 18,686,700 88.43 89.83 84.45 385,900 1,550,700 -136.7
13/08/2021
88.43
 10,159,600 86.22 88.95 86.37 318,900 2,421,600 -50.9
12/08/2021
86.22
 5,228,900 85.48 86.44 84.89 76,400 211,500 -15.7
11/08/2021
85.48
 8,250,600 86.22 86.74 85.04 1,904,200 168,800 196.9
10/08/2021
86.22
 7,700,400 86.52 87.77 86.22 4,569,800 1,104,300 389.0
09/08/2021
86.52
 6,329,000 83.94 86.52 83.64 3,684,800 404,800 359.0
06/08/2021
83.94
 11,226,500 82.32 84.38 82.39 70,000 183,300 -12.7
05/08/2021
82.32
 5,258,200 81.43 82.32 80.99 452,000 261,700 21.0
04/08/2021
81.43
 4,121,600 81.73 82.54 80.69 136,000 610,000 -52.3
03/08/2021
81.73
 9,951,300 79.66 82.68 79.44 36,700 366,400 -36.2
02/08/2021
79.66
 4,807,700 79.81 79.88 78.93 319,400 466,000 -15.8
30/07/2021
79.81
 4,731,600 79.51 80.18 78.85 1,361,600 1,476,100 -13.0
29/07/2021
79.51
 3,954,600 78.48 80.55 78.48 2,601,400 1,454,800 119.2
28/07/2021
78.48
 4,909,500 79.44 79.44 77.82 314,700 1,139,300 -87.7
27/07/2021
79.44
 5,342,500 80.77 81.65 79.29 2,223,000 3,001,400 -85.8
26/07/2021
80.77
 2,753,500 79.29 81.50 79.00 919,800 273,900 69.3
23/07/2021
79.29
 2,635,200 81.80 82.17 79.29 333,800 459,900 -13.6
22/07/2021
81.80
 3,402,500 79.59 81.80 78.85 901,800 573,200 36.4
21/07/2021
79.59
 3,042,000 78.56 80.18 78.56 787,700 79,100 76.7
20/07/2021
78.56
 4,045,600 76.86 78.56 75.90 688,700 1,327,600 -66.3
19/07/2021
76.86
 3,189,800 80.33 80.33 76.12 871,100 529,100 36.1
16/07/2021
80.33
 2,119,200 81.28 81.43 80.10 358,700 678,400 -34.8
15/07/2021
81.28
 4,555,800 80.69 81.50 79.96 1,982,700 1,812,310 18.8
14/07/2021
80.69
 3,325,300 80.69 82.68 79.44 2,723,400 1,403,100 145.9
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

Chính sách bảo mật | Điều khoản sử dụng |