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)
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
25/06/2020
55.64
 1,241,690 55.79 55.93 54.75 417,720 109,910 23.2
24/06/2020
55.79
 2,004,540 57.26 57.92 55.64 523,900 701,450 -13.4
23/06/2020
57.26
 2,146,280 57.70 58.00 56.08 678,810 830,160 -11.5
22/06/2020
57.70
 2,797,780 56.38 57.78 56.67 748,750 92,330 51.0
19/06/2020
56.38
 1,688,070 56.38 56.89 56.08 1,175,120 978,984 15.0
18/06/2020
56.38
 1,636,400 56.01 56.52 55.56 1,557,390 415,880 87.2
17/06/2020
56.01
 2,173,040 55.20 57.19 55.27 1,068,460 405,280 50.6
16/06/2020
55.20
 3,077,090 51.59 55.20 53.13 1,309,490 731,600 42.7
15/06/2020
51.59
 3,356,780 55.27 55.79 51.59 201,694,126 719,730 15,073.9
12/06/2020
55.27
 3,152,190 56.38 56.38 54.16 1,470,330 1,108,380 27.0
11/06/2020
56.38
 5,714,800 57.11 57.92 56.38 2,606,550 84,310 195.4
10/06/2020
57.11
 3,218,980 57.19 57.33 56.67 825,270 288,820 41.6
09/06/2020
57.19
 2,837,400 57.33 58.00 57.04 300,610 308,790 -0.7
08/06/2020
57.33
 2,663,380 56.96 58.00 57.11 626,340 404,330 17.4
05/06/2020
56.96
 2,191,420 57.11 57.41 56.45 683,800 528,180 12.0
04/06/2020
57.11
 3,127,800 57.41 58.00 56.74 909,170 344,950 43.9
03/06/2020
57.41
 2,655,470 57.33 57.70 57.04 1,712,870 745,170 75.3
02/06/2020
57.33
 2,635,920 58.29 58.36 57.26 1,262,070 565,590 54.6
01/06/2020
58.29
 3,254,070 56.45 58.59 56.96 1,008,230 693,340 24.8
29/05/2020
56.45
 3,942,120 55.27 56.82 55.64 990,200 973,610 1.2
28/05/2020
55.27
 4,347,270 55.05 56.01 54.83 1,521,630 366,810 86.8
27/05/2020
55.05
 3,769,070 56.30 57.19 54.98 549,090 589,940 -3.0
26/05/2020
56.30
 2,996,560 56.60 57.41 56.30 382,440 401,520 -1.5
25/05/2020
56.60
 4,664,450 56.38 57.85 55.12 1,147,450 898,160 19.4
22/05/2020
56.38
 2,154,460 57.48 57.48 55.71 1,382,680 1,038,140 26.3
21/05/2020
57.48
 2,266,430 56.82 57.85 56.60 913,470 685,100 17.7
20/05/2020
56.82
 4,298,310 53.94 56.82 53.65 2,016,860 759,840 95.4
19/05/2020
53.94
 3,688,710 52.99 55.05 53.28 707,270 545,840 11.9
18/05/2020
52.99
 1,656,080 52.76 53.50 52.25 385,540 909,710 -37.5
15/05/2020
52.76
 1,556,450 52.03 53.06 51.95 717,420 922,400 -14.6
14/05/2020
52.03
 2,268,270 52.62 52.62 51.88 459,790 705,980 -17.5
13/05/2020
52.62
 3,373,310 54.16 54.16 52.25 705,570 752,410 -3.4
12/05/2020
54.16
 1,769,100 54.16 54.46 53.06 422,540 272,620 11.0
11/05/2020
54.16
 2,792,640 52.25 54.46 52.17 897,550 13,390 64.2
08/05/2020
52.25
 3,635,800 49.82 53.28 49.96 850,890 155,750 48.9
07/05/2020
49.82
 1,474,450 49.37 50.11 48.78 269,980 333,680 -4.3
06/05/2020
49.37
 4,286,630 46.87 49.74 46.72 560,920 36,775,312 -2,175.2
05/05/2020
46.87
 2,397,120 47.83 48.27 46.72 707,380 299,510 26.0

Chính sách bảo mật | Điều khoản sử dụng |