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)
25/01/2021
35.30
 2,142,000 35.23 35.52 34.99 738,600 714,100 2.4
22/01/2021
35.23
 2,262,800 35.13 35.84 35.09 494,900 453,400 4.1
21/01/2021
35.13
 3,018,300 34.59 35.27 34.70 400,500 1,000,900 -59.0
20/01/2021
34.59
 3,457,300 34.35 36.55 33.53 2,124,800 1,247,300 84.1
19/01/2021
34.35
 3,552,500 35.84 35.84 33.35 1,951,720 1,208,820 71.0
18/01/2021
35.84
 2,291,200 36.05 36.48 35.34 1,634,200 2,233,000 -60.7
15/01/2021
36.05
 2,078,100 35.34 36.05 35.27 903,000 785,700 11.8
14/01/2021
35.34
 3,274,800 35.80 35.91 34.99 1,395,200 956,730 44.0
13/01/2021
35.80
 2,972,500 36.69 36.94 35.34 949,600 1,160,100 -21.2
12/01/2021
36.69
 2,862,600 36.58 37.22 36.58 774,100 1,600,800 -85.9
11/01/2021
36.58
 4,512,700 34.20 36.58 34.63 1,318,500 920,400 40.1
08/01/2021
34.20
 2,187,200 33.64 34.35 33.81 647,000 308,700 32.5
07/01/2021
33.64
 2,926,400 33.64 33.74 33.14 555,000 1,027,700 -44.5
06/01/2021
33.64
 2,838,200 33.92 34.28 33.42 1,067,400 718,300 33.5
05/01/2021
33.92
 2,853,200 32.64 34.06 32.47 1,070,500 230,000 78.8
04/01/2021
32.64
 3,077,500 31.76 32.96 31.90 634,600 277,900 32.6
31/12/2020
31.76
 1,272,810 32.00 32.43 31.76 155,730 153,730 0.2
30/12/2020
32.00
 2,027,680 32.04 32.64 31.93 589,580 430,190 14.7
29/12/2020
32.04
 3,451,160 31.12 32.11 30.90 384,450 54,240 29.5
28/12/2020
31.12
 1,905,670 31.08 31.44 30.76 458,800 266,130 16.9
25/12/2020
31.08
 1,584,940 30.62 31.08 30.37 270,090 36,140 20.3
24/12/2020
30.62
 2,687,430 31.01 31.26 29.98 585,950 231,380 30.6
23/12/2020
31.01
 3,220,800 30.83 31.58 30.80 879,350 123,460 66.5
22/12/2020
30.83
 2,163,130 30.90 31.19 30.66 493,770 382,930 9.7
21/12/2020
30.90
 3,322,250 30.27 30.98 30.37 497,790 184,540 27.2
18/12/2020
30.27
 3,038,890 30.05 30.51 30.02 1,459,120 850,260 51.9
17/12/2020
30.05
 4,870,320 30.59 30.59 29.98 1,353,910 1,734,300 -32.4
16/12/2020
30.59
 1,812,470 30.51 30.73 30.34 684,360 366,320 27.4
15/12/2020
30.51
 4,050,090 30.87 31.26 30.16 1,021,900 1,332,430 -25.9
14/12/2020
30.87
 2,974,170 30.16 30.87 30.16 711,930 349,350 31.5
11/12/2020
30.16
 2,406,180 29.66 30.16 29.59 1,171,140 522,090 54.9
10/12/2020
29.66
 2,406,160 30.16 30.41 29.66 226,970 255,570 -2.6
09/12/2020
30.16
 2,136,700 29.95 30.27 29.88 691,450 807,320 -9.8
08/12/2020
29.95
 1,532,530 30.05 30.41 29.91 520,060 528,690 -0.8
07/12/2020
30.05
 1,479,390 30.12 30.20 29.73 156,010 105,420 4.3
04/12/2020
30.12
 2,190,950 30.12 30.23 29.84 794,220 448,170 29.3
03/12/2020
30.12
 1,673,260 30.23 30.37 29.98 919,300 761,530 13.4
02/12/2020
30.23
 4,703,540 29.56 30.44 29.52 2,550,850 402,860 181.3
01/12/2020
29.56
 2,597,660 29.31 29.56 28.92 1,417,180 1,230,640 15.6
30/11/2020
29.31
 3,533,370 29.45 29.91 29.17 1,066,700 954,500 9.4
27/11/2020
29.45
 2,024,240 29.34 29.63 29.13 858,290 880,770 -1.8
26/11/2020
29.34
 2,313,600 29.63 29.63 29.13 58,620 387,080 -27.2
25/11/2020
29.63
 3,544,000 29.73 30.41 29.59 359,590 692,330 -28.1
24/11/2020
29.73
 5,458,900 28.60 29.73 28.60 477,240 700,720 -18.2
23/11/2020
28.60
 5,107,110 27.85 28.70 28.14 2,769,960 1,289,980 118.5
20/11/2020
27.85
 2,692,820 27.50 27.96 27.53 264,820 601,120 -26.4
19/11/2020
27.50
 2,451,380 27.43 27.75 27.39 426,840 640,310 -16.6
18/11/2020
27.43
 2,008,090 27.78 27.78 27.43 579,380 571,260 0.6
17/11/2020
27.78
 2,250,180 27.18 27.78 27.21 1,188,200 559,620 48.6
16/11/2020
27.18
 4,096,110 27.78 28.10 26.97 814,210 1,584,530 -59.4
13/11/2020
27.78
 2,425,260 27.39 27.85 27.39 1,112,690 454,050 51.2
12/11/2020
27.39
 1,464,300 27.18 27.50 27.18 776,870 282,010 38.2
11/11/2020
27.18
 2,717,770 27.46 27.71 27.18 932,260 1,276,380 -26.2
10/11/2020
27.46
 3,627,750 27.68 28.03 27.46 1,630,950 1,737,150 -8.0
09/11/2020
27.68
 3,746,870 26.86 27.68 26.97 1,867,570 1,812,280 4.3
06/11/2020
26.86
 1,695,290 26.86 26.97 26.82 1,236,370 1,320,010 -6.4
05/11/2020
26.86
 1,779,570 26.93 27.29 26.86 649,260 1,095,520 -34.0
04/11/2020
26.93
 1,825,770 26.90 27.14 26.86 75,460 1,207,930 -86.1
03/11/2020
26.90
 2,067,320 26.93 27.04 26.79 415,710 1,164,060 -56.8
02/11/2020
26.93
 1,162,890 26.97 27.07 26.75 126,030 306,380 -13.7
30/10/2020
26.97
 3,013,800 27.04 27.32 26.58 622,990 541,030 6.2
29/10/2020
27.04
 2,088,330 26.82 27.21 26.75 240,510 29,710 16.0
28/10/2020
26.82
 3,139,990 27.53 27.57 26.82 452,740 204,530 19.2
27/10/2020
27.53
 2,422,480 27.85 28.10 27.53 516,270 413,240 8.1
26/10/2020
27.85
 3,668,950 28.21 28.78 27.85 746,820 788,750 -3.4
23/10/2020
28.21
 5,830,890 27.50 28.35 27.60 1,008,660 2,058,540 -82.8
22/10/2020
27.50
 1,591,870 27.11 27.50 27.04 108,390 529,770 -32.3
21/10/2020
27.11
 1,862,630 27.04 27.57 27.04 104,530 976,320 -67.1
20/10/2020
27.04
 2,257,630 27.00 27.18 26.90 688,220 1,570,560 -67.2
19/10/2020
27.00
 2,467,450 27.32 27.32 26.97 171,550 792,310 -47.5
16/10/2020
27.32
 1,811,510 27.50 27.64 27.29 402,340 346,970 4.3
15/10/2020
27.50
 2,689,830 27.85 28.07 27.50 665,860 895,460 -17.8
14/10/2020
27.85
 2,030,870 27.71 28.00 27.71 947,530 684,320 20.6
13/10/2020
27.71
 1,233,860 27.50 27.89 27.53 67,220 117,660 -4.0
12/10/2020
27.50
 4,265,300 27.32 28.10 27.32 342,560 487,510 -11.4
09/10/2020
27.32
 1,456,580 27.18 27.46 27.14 136,400 21,230 8.8
08/10/2020
27.18
 1,043,430 27.25 27.39 27.07 31,690 51,040 -1.5
07/10/2020
27.25
 2,596,060 27.00 27.46 27.00 171,810 28,910 11.0
06/10/2020
27.00
 1,505,510 26.97 27.25 26.97 12,150 289,110 -21.1
05/10/2020
26.97
 1,080,840 26.93 27.29 26.93 14,590 202,180 -14.3
02/10/2020
26.93
 1,730,820 27.36 27.46 26.61 75,190 128,670 -4.0
01/10/2020
27.36
 1,359,510 26.79 27.39 27.00 165,730 85,170 6.2
30/09/2020
26.79
 1,677,150 26.72 27.11 26.65 133,040 631,990 -37.6
29/09/2020
26.72
 3,772,160 27.18 27.29 26.65 73,520 1,117,339 -79.4
28/09/2020
27.18
 2,015,680 27.36 27.60 27.18 89,560 864,640 -59.6
25/09/2020
27.36
 919,900 27.36 27.64 27.32 21,100 101,940 -6.3
24/09/2020
27.36
 1,704,250 27.50 27.82 27.36 9,030 662,920 -50.7
23/09/2020
27.50
 1,398,940 27.25 27.64 27.29 386,040 671,930 -22.1
22/09/2020
27.25
 1,612,500 27.36 27.39 27.14 455,310 665,060 -16.1
21/09/2020
27.36
 1,677,550 27.29 27.53 27.36 116,040 766,790 -50.4
18/09/2020
27.29
 1,791,160 27.21 27.39 27.21 304,910 1,180,250 -67.4
17/09/2020
27.21
 1,809,830 27.39 27.46 27.18 279,350 1,015,710 -56.7
16/09/2020
27.39
 1,379,550 27.25 27.57 27.18 94,800 853,460 -58.5
15/09/2020
27.25
 4,717,630 27.50 27.64 27.14 302,200 2,840,740 -195.4
14/09/2020
27.50
 1,824,670 27.57 27.78 27.50 173,400 1,230,940 -82.2
11/09/2020
27.57
 2,344,930 27.71 27.75 27.50 216,950 2,304,700 -162.3
10/09/2020
27.71
 4,229,990 27.89 28.60 27.60 72,399,976 2,748,570 5,213.8
09/09/2020
27.89
 1,956,880 27.85 27.89 27.50 128,670 452,030 -25.2
08/09/2020
27.85
 1,816,120 28.07 28.24 27.75 100,020 909,570 -63.7
07/09/2020
28.07
 2,013,250 28.39 28.81 28.03 258,930 891,440 -50.8

Chính sách bảo mật | Điều khoản sử dụng |