CTCP Vinhomes (vhm)

107
2.70
(2.59%)
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
(2025-12-30) 		-13.20 -11.23% 188,024,400 -18,410,900 -2,331.5
104.30
149.50
107
2 tháng
(2025-12-01) 		-1.40 -1.32% 322,699,700 -24,286,700 -2,948.4
92.50
149.50
107
3 tháng
(2025-10-31) 		5.10 5.14% 423,623,100 -31,757,600 -3,686.8
86.90
149.50
107
6 tháng
(2025-08-04) 		12.10 13.12% 799,997,200 -80,458,259 -8,366.3
86.90
149.50
107
12 tháng
(2025-02-03) 		65.35 167.78% 1,830,204,100 -130,268,458 -9,347.2
37.75
149.50
107
24 tháng
(2024-02-15) 		62.35 148.63% 4,134,083,000 -458,676,055 -22,615.1
34.50
149.50
107
36 tháng
(2023-02-14) 		61.55 143.98% 5,208,710,700 -534,378,025 -25,425.9
34.50
149.50
107
60 tháng
(2021-02-24) 		28.54 37.68% 7,454,464,900 -468,480,947 -20,931.9
34.50
149.50
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
56.60
 1,612,500 56.82 56.89 56.38 455,310 665,060 -16.1
21/09/2020
56.82
 1,677,550 56.67 57.19 56.82 116,040 766,790 -50.4
18/09/2020
56.67
 1,791,160 56.52 56.89 56.52 304,910 1,180,250 -67.4
17/09/2020
56.52
 1,809,830 56.89 57.04 56.45 279,350 1,015,710 -56.7
16/09/2020
56.89
 1,379,550 56.60 57.26 56.45 94,800 853,460 -58.5
15/09/2020
56.60
 4,717,630 57.11 57.41 56.38 302,200 2,840,740 -195.4
14/09/2020
57.11
 1,824,670 57.26 57.70 57.11 173,400 1,230,940 -82.2
11/09/2020
57.26
 2,344,930 57.55 57.63 57.11 216,950 2,304,700 -162.3
10/09/2020
57.55
 4,229,990 57.92 59.40 57.33 72,399,976 2,748,570 5,213.8
09/09/2020
57.92
 1,956,880 57.85 57.92 57.11 128,670 452,030 -25.2
08/09/2020
57.85
 1,816,120 58.29 58.66 57.63 100,020 909,570 -63.7
07/09/2020
58.29
 2,013,250 58.95 59.84 58.22 258,930 891,440 -50.8
04/09/2020
58.95
 2,171,010 58.66 59.18 58.07 325,420 1,228,330 -72.0
03/09/2020
58.66
 2,913,590 58.00 59.40 58.00 284,730 2,081,650 -142.8
01/09/2020
58.00
 1,565,620 57.85 58.14 57.11 497,950 1,294,440 -62.6
31/08/2020
57.85
 1,682,380 57.92 58.36 57.63 666,390 1,954,830 -101.2
28/08/2020
57.92
 1,742,840 57.85 58.29 57.70 283,730 1,553,200 -99.9
27/08/2020
57.85
 2,357,000 58.59 58.59 57.63 659,000 2,208,830 -122.0
26/08/2020
58.59
 2,249,680 58.66 59.18 58.44 1,407,630 1,901,130 -39.3
25/08/2020
58.66
 1,907,340 58.95 59.32 58.66 150,080 2,252,020 -164.2
24/08/2020
58.95
 1,475,240 58.59 59.40 58.73 708,390 1,406,960 -56.0
21/08/2020
58.59
 1,074,330 58.95 59.03 58.59 790,090 1,266,820 -38.0
20/08/2020
58.95
 2,428,430 58.95 60.58 58.81 23,450,920 671,510 1,709.4
19/08/2020
58.95
 1,155,260 58.66 59.62 58.14 567,680 293,280 21.9
18/08/2020
58.66
 1,425,980 58.73 58.73 57.92 122,330 856,540 -58.0
17/08/2020
58.73
 1,107,050 58.73 58.88 57.78 111,830 537,620 -33.9
14/08/2020
58.73
 1,189,750 58.51 59.62 58.14 37,790 40,100 -0.2
13/08/2020
58.51
 2,025,090 58.51 58.73 58.00 234,120 1,609,410 -108.8
12/08/2020
58.51
 1,497,320 58.51 58.66 57.78 142,670 1,070,100 -73.1
11/08/2020
58.51
 905,140 58.66 58.88 57.92 195,000 568,660 -29.6
10/08/2020
58.66
 1,688,770 58.66 58.95 58.14 203,060 885,810 -54.3
07/08/2020
58.66
 1,199,110 58.66 58.95 57.92 298,190 266,010 2.5
06/08/2020
58.66
 1,072,220 58.66 58.88 57.92 187,570 94,630 7.4
05/08/2020
58.66
 1,303,680 58.22 58.73 57.33 411,570 131,410 22.2
04/08/2020
58.22
 1,382,760 57.85 58.59 57.33 350,170 736,280 -30.3
03/08/2020
57.85
 1,482,350 57.26 58.07 56.60 93,560 494,230 -31.1
31/07/2020
57.26
 2,417,730 56.45 57.41 54.98 714,250 411,800 23.2
30/07/2020
56.45
 1,637,120 54.53 56.89 54.53 469,520 73,770 30.2
29/07/2020
54.53
 1,809,000 55.86 55.86 53.50 258,070 215,640 3.2
28/07/2020
55.86
 2,561,800 52.25 55.86 52.47 1,260,900 622,670 47.1
27/07/2020
52.25
 2,662,390 56.01 56.01 52.25 656,640 236,210 30.6
24/07/2020
56.01
 2,649,390 58.07 58.07 54.90 766,450 145,930 47.6
23/07/2020
58.07
 882,880 57.11 58.07 57.11 129,970 13,750 9.1
22/07/2020
57.11
 1,707,150 58.07 58.59 56.74 192,820 515,990 -25.2
21/07/2020
58.07
 2,108,040 58.36 58.59 57.11 169,740 1,154,720 -77.3
20/07/2020
58.36
 1,361,250 59.32 59.77 58.22 85,420 421,370 -26.8
17/07/2020
59.32
 835,720 60.06 60.06 59.25 83,550 472,210 -31.4
16/07/2020
60.06
 922,350 59.77 60.06 59.18 438,120 547,870 -8.8
15/07/2020
59.77
 2,351,560 59.32 61.17 59.54 687,440 647,270 3.3
14/07/2020
59.32
 1,461,550 58.29 59.69 57.85 350,950 362,480 -1.0
13/07/2020
58.29
 988,800 58.51 59.03 58.29 218,370 277,770 -4.7
10/07/2020
58.51
 1,706,520 59.54 59.54 58.22 247,670 578,080 -26.4
09/07/2020
59.54
 1,220,730 59.25 60.21 59.18 227,570 140,110 7.1
08/07/2020
59.25
 800,360 59.54 59.69 58.81 125,400 197,230 -5.8
07/07/2020
59.54
 1,414,070 59.54 60.35 59.32 390,030 175,720 17.4
06/07/2020
59.54
 4,330,280 57.33 60.06 57.04 2,045,520 148,150 153.2
03/07/2020
57.33
 1,382,270 56.67 57.33 56.67 483,150 22,250 35.6
02/07/2020
56.67
 893,400 56.67 57.04 56.30 120,640 191,660 -5.4
01/07/2020
56.67
 936,450 55.64 56.74 55.49 157,800 37,580 9.2
30/06/2020
55.64
 2,302,620 54.53 56.74 54.75 339,120 60,850 21.0
29/06/2020
54.53
 1,068,990 55.71 55.71 53.94 415,710 72,160 25.5
26/06/2020
55.71
 753,970 55.64 56.45 55.27 279,050 31,310 18.8

Chính sách bảo mật | Điều khoản sử dụng |