CTCP Vinhomes (vhm)

98
2.10
(2.19%)
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
(2026-02-11) 		-7.10 -6.89% 124,795,300 -12,772,500 -1,189.7
88.40
111
98
2 tháng
(2026-01-12) 		-34.30 -26.34% 320,389,400 -36,676,300 -3,824.5
88.40
134
98
3 tháng
(2025-12-15) 		3.40 3.68% 467,209,800 -43,217,400 -4,694.8
88.40
149.50
98
6 tháng
(2025-09-15) 		-8.60 -8.23% 862,094,600 -82,655,200 -8,650.0
86.90
149.50
98
12 tháng
(2025-03-18) 		48.60 102.75% 1,779,927,300 -164,344,946 -12,089.8
47
149.50
98
24 tháng
(2024-03-25) 		53.35 125.38% 4,093,427,800 -454,033,567 -23,628.4
34.50
149.50
98
36 tháng
(2023-03-29) 		47.90 99.79% 5,321,341,200 -556,347,155 -27,529.0
34.50
149.50
98
60 tháng
(2021-04-08) 		22.43 30.53% 7,583,780,900 -484,086,947 -22,390.7
34.50
149.50
98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |