CTCP Vinhomes (vhm)

72
-1.10
(-1.50%)
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
(2026-08-12) 		-0.70 -0.95% 146,427,200 -16,036,662 0
68.20
75.20
72
2 tháng
(2026-07-13) 		1.60 2.24% 279,059,100 -50,440,295 0
63.45
77.10
72
3 tháng
(2026-06-15) 		7.57 11.55% 379,525,200 -67,072,925 0
63.45
78
72
6 tháng
(2026-03-16) 		24.95 51.82% 716,604,100 -135,475,367 -230.7
47.19
78.96
72
12 tháng
(2025-09-16) 		23.65 47.83% 1,579,745,200 -218,114,367 -8,872.8
41.84
78.96
72
24 tháng
(2024-09-23) 		52.08 247.82% 3,655,728,400 -353,631,764 -14,469.1
18.18
78.96
72
36 tháng
(2023-09-27) 		51.39 236.64% 5,636,112,300 -718,464,236 -29,253.2
16.61
78.96
72
60 tháng
(2021-10-07) 		35.67 95.32% 7,474,161,000 -632,895,797 -24,006.0
16.61
78.96
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
39.78
 3,936,900 39.49 40.80 39.03 1,460,100 716,600 83.3
23/06/2021
39.49
 3,874,800 39.56 39.74 38.64 1,532,700 549,600 108.5
22/06/2021
39.56
 2,497,800 39.74 39.85 39.56 675,000 512,000 18.2
21/06/2021
39.74
 3,350,800 39.92 40.09 39.38 1,351,900 243,000 124.4
18/06/2021
39.92
 4,789,800 38.68 41.16 38.60 1,349,100 409,400 106.1
17/06/2021
38.68
 3,866,300 39.03 39.03 38.36 750,900 355,400 43.1
16/06/2021
39.03
 4,021,200 39.95 40.09 38.71 926,000 595,500 37.1
15/06/2021
39.95
 5,394,500 38.99 40.13 39.42 911,500 287,100 70.2
14/06/2021
38.99
 7,532,600 37.61 39.35 38.00 576,200 574,100 -0.2
11/06/2021
37.61
 3,884,300 36.94 37.75 36.83 946,400 28,600 96.6
10/06/2021
36.94
 3,369,400 37.65 37.97 36.90 1,014,700 757,200 27.2
09/06/2021
37.65
 3,322,600 37.36 37.89 37.08 947,000 272,400 71.5
08/06/2021
37.36
 7,252,600 37.61 38.85 37.26 362,800 649,500 -31.0
07/06/2021
37.61
 4,249,400 37.08 37.89 37.08 908,000 468,800 46.4
04/06/2021
37.08
 3,635,200 37.40 38.07 36.83 24,600 819,900 -83.8
03/06/2021
37.40
 5,044,900 37.04 37.61 37.11 913,000 1,000,700 -9.2
02/06/2021
37.04
 2,664,100 36.90 37.43 36.55 611,500 745,000 -14.0
01/06/2021
36.90
 3,869,100 36.40 37.50 35.94 850,100 146,900 72.8
31/05/2021
36.40
 5,075,900 37.11 37.11 35.87 539,200 1,177,100 -64.9
28/05/2021
37.11
 3,237,700 37.04 37.43 36.62 489,600 397,600 9.6
27/05/2021
37.04
 4,530,700 37.50 38.14 35.02 409,800 886,100 -48.7
26/05/2021
37.50
 4,679,100 37.11 38.04 36.83 529,800 1,006,100 -48.7
25/05/2021
37.11
 2,865,100 37.61 37.61 36.97 142,300 245,500 -10.8
24/05/2021
37.61
 5,182,000 36.87 37.97 36.90 391,300 68,800 34.2
21/05/2021
36.87
 6,075,800 36.19 36.97 35.66 914,100 161,800 77.3
20/05/2021
36.19
 3,923,100 35.62 36.19 35.20 814,300 450,600 36.7
19/05/2021
35.62
 2,871,000 35.09 35.73 34.95 678,700 88,900 58.8
18/05/2021
35.09
 3,455,700 35.77 36.19 35.09 857,000 878,700 -2.0
17/05/2021
35.77
 5,913,000 34.49 36.72 35.23 621,900 458,500 17.2
14/05/2021
34.49
 2,990,500 34.42 34.95 34.38 226,200 767,100 -52.7
13/05/2021
34.42
 2,560,600 34.67 34.88 34.38 395,500 241,400 15.0
12/05/2021
34.67
 3,510,300 34.77 34.88 34.35 129,700 399,700 -26.3
11/05/2021
34.77
 3,142,600 35.16 35.45 34.77 885,200 607,400 27.8
10/05/2021
35.16
 3,933,700 34.45 35.41 34.10 1,749,400 386,400 133.4
07/05/2021
34.45
 5,114,200 35.02 35.30 34.42 1,483,800 861,700 61.1
06/05/2021
35.02
 2,793,600 35.34 35.84 35.02 108,700 335,900 -22.5
05/05/2021
35.34
 2,850,600 35.20 35.91 35.20 155,500 433,700 -27.8
04/05/2021
35.20
 4,388,500 35.23 35.30 34.10 673,600 544,200 12.7
29/04/2021
35.23
 5,374,300 35.80 36.01 35.13 1,101,100 1,517,700 -41.3
28/04/2021
35.80
 5,756,900 35.48 36.51 35.48 2,960,800 1,115,600 185.8
27/04/2021
35.48
 3,979,800 35.34 35.87 34.84 990,000 218,400 77.1
26/04/2021
35.34
 8,982,600 37.26 37.26 35.34 1,343,900 886,400 48.3
23/04/2021
37.26
 8,823,200 36.58 37.26 36.19 1,361,200 1,266,400 10.0
22/04/2021
36.58
 6,647,900 38.53 39.88 36.58 1,023,700 881,400 15.7
20/04/2021
38.53
 15,266,000 37.08 39.67 37.82 844,500 3,947,500 -342.9
19/04/2021
37.08
 9,104,900 35.84 37.08 35.94 205,300 1,607,700 -145.3
16/04/2021
35.84
 6,593,100 35.91 37.08 34.77 56,800 1,830,400 -179.8
15/04/2021
35.91
 7,972,300 35.66 37.08 35.73 603,500 3,513,800 -297.7
14/04/2021
35.66
 8,169,000 36.37 36.37 34.74 748,200 6,887,900 -609.7
13/04/2021
36.37
 4,016,800 36.12 37.26 36.12 696,400 326,300 38.2
12/04/2021
36.12
 3,269,900 35.09 36.19 35.23 1,067,000 1,670,100 -60.2
09/04/2021
35.09
 2,111,100 35.38 35.38 34.77 22,869,200 971,600 2,183.2
08/04/2021
35.38
 1,584,900 35.66 35.66 35.38 765,800 646,000 12.0
07/04/2021
35.66
 2,485,300 36.09 36.09 35.30 1,042,300 1,108,300 -6.3
06/04/2021
36.09
 2,102,600 36.09 36.55 35.94 1,202,700 682,600 53.1
05/04/2021
36.09
 2,653,200 35.73 37.26 35.84 1,065,000 332,000 77.5
02/04/2021
35.73
 2,203,200 35.13 36.12 35.38 448,300 264,000 18.7
01/04/2021
35.13
 2,578,700 34.52 35.30 34.45 673,900 526,600 14.7
31/03/2021
34.52
 1,897,500 34.17 34.91 34.24 255,400 679,000 -41.3
30/03/2021
34.17
 2,901,300 34.13 34.74 34.03 202,500 1,569,800 -132.2
29/03/2021
34.13
 1,446,000 33.96 34.24 33.74 764,800 852,900 -8.5
26/03/2021
33.96
 2,265,800 34.31 34.31 33.39 415,300 905,500 -47.1
25/03/2021
34.31
 2,404,000 34.49 34.67 33.71 1,268,700 1,480,000 -20.3
24/03/2021
34.49
 2,103,300 35.02 35.02 34.06 417,700 915,000 -48.2
23/03/2021
35.02
 1,319,900 35.23 35.23 34.77 136,300 284,600 -14.6
22/03/2021
35.23
 1,576,700 34.70 35.30 34.77 324,400 93,400 22.7
19/03/2021
34.70
 2,747,200 35.38 35.38 34.70 458,900 1,863,600 -137.9
18/03/2021
35.38
 1,374,800 35.23 35.45 34.77 8,000 291,400 -28.2
17/03/2021
35.23
 2,007,400 35.30 35.38 34.81 226,200 997,800 -76.1
16/03/2021
35.30
 1,317,500 35.41 35.41 34.81 147,200 288,900 -14.0
15/03/2021
35.41
 2,288,400 35.45 35.48 34.95 737,500 1,167,000 -42.6
12/03/2021
35.45
 1,733,400 35.48 35.91 35.23 728,000 552,300 17.5
11/03/2021
35.48
 1,726,900 35.45 35.98 35.09 398,100 762,600 -36.5
10/03/2021
35.45
 2,406,700 34.84 35.59 34.77 1,431,800 512,500 91.4
09/03/2021
34.84
 2,196,300 34.49 35.23 33.78 345,200 905,700 -54.4
08/03/2021
34.49
 3,046,500 34.91 35.41 34.35 811,800 1,317,300 -49.2
05/03/2021
34.91
 2,865,300 35.48 35.48 34.77 1,015,400 2,018,300 -98.8
04/03/2021
35.48
 2,714,300 36.01 36.19 34.77 1,228,400 1,404,200 -17.3
03/03/2021
36.01
 2,148,400 36.48 36.48 35.94 292,300 899,100 -61.7
02/03/2021
36.48
 2,460,000 36.55 37.08 36.09 511,000 848,900 -34.2
01/03/2021
36.55
 2,302,000 36.05 36.69 36.16 422,500 478,600 -5.7
26/02/2021
36.05
 2,385,600 36.48 36.48 35.62 347,800 550,300 -20.6
25/02/2021
36.48
 2,300,900 36.48 36.76 36.01 526,100 224,100 31.1
24/02/2021
36.48
 3,720,700 37.36 37.61 35.84 199,400 938,600 -76.1
23/02/2021
37.36
 2,039,100 37.54 37.75 36.90 441,100 227,300 22.4
22/02/2021
37.54
 4,390,500 36.58 37.68 36.76 567,100 202,800 38.3
19/02/2021
36.58
 1,911,800 36.62 36.69 35.94 1,007,400 143,900 88.7
18/02/2021
36.62
 4,499,400 35.84 36.62 35.48 1,287,300 220,800 109.1
17/02/2021
35.84
 3,701,700 34.35 35.91 34.42 2,212,300 278,400 192.2
09/02/2021
34.35
 2,668,600 33.60 34.52 33.32 2,417,000 2,694,800 -25.6
08/02/2021
33.60
 4,803,100 35.23 35.27 32.82 1,577,100 3,408,600 -171.6
05/02/2021
35.23
 2,245,800 34.91 35.34 34.88 1,644,200 932,600 70.6
04/02/2021
34.91
 2,498,900 34.49 35.09 33.78 1,461,500 138,500 129.1
03/02/2021
34.49
 3,365,900 33.49 35.09 33.53 2,277,400 700,700 153.8
02/02/2021
33.49
 2,756,900 31.33 33.49 31.22 1,700,000 647,600 97.2
01/02/2021
31.33
 2,634,200 33.18 33.71 31.33 1,341,300 1,563,300 -20.4
29/01/2021
33.18
 5,469,400 31.01 33.18 29.80 1,911,500 392,500 134.5
28/01/2021
31.01
 3,197,600 33.32 33.32 31.01 1,936,300 1,362,000 50.6
27/01/2021
33.32
 3,312,000 34.77 34.84 32.47 874,400 576,100 28.3
26/01/2021
34.77
 2,105,700 35.30 35.38 33.71 927,800 579,900 34.3

Chính sách bảo mật | Điều khoản sử dụng |