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)
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
04/05/2020
47.83
 1,577,040 46.87 47.83 46.87 753,960 441,330 20.2
29/04/2020
46.87
 2,701,200 47.61 47.90 46.65 889,150 530,520 22.8
28/04/2020
47.61
 3,631,100 47.53 50.48 47.53 308,010 621,120 -20.8
27/04/2020
47.53
 1,235,530 47.90 49.30 47.16 314,550 168,510 9.6
24/04/2020
47.90
 2,147,870 49.08 49.23 47.38 519,740 489,530 1.9
23/04/2020
49.08
 1,093,030 48.20 49.67 48.34 435,720 133,090 20.2
22/04/2020
48.20
 1,303,590 50.11 50.11 48.05 563,470 115,460 30.0
21/04/2020
50.11
 1,213,590 50.48 50.48 48.71 744,640 328,450 28.1
20/04/2020
50.48
 512,370 50.48 51.14 50.11 78,020 240,130 -11.2
17/04/2020
50.48
 734,070 49.74 51.00 49.74 529,110 582,670 -4.3
16/04/2020
49.74
 670,940 49.96 50.26 49.23 311,100 593,390 -19.1
15/04/2020
49.96
 533,620 50.11 50.85 49.74 48,050 239,750 -13.0
14/04/2020
50.11
 642,490 49.60 50.77 49.01 184,640 246,820 -4.2
13/04/2020
49.60
 449,470 49.45 51.22 49.45 155,640 137,610 1.2
10/04/2020
49.45
 513,310 50.85 51.00 49.37 230,760 232,710 -0.1
09/04/2020
50.85
 854,470 51.59 52.25 50.70 324,410 395,230 -5.0
08/04/2020
51.59
 950,920 48.64 51.59 47.16 459,070 301,450 10.9
07/04/2020
48.64
 902,670 45.47 48.64 45.76 300,750 188,280 7.4
06/04/2020
45.47
 534,020 42.52 45.47 43.18 13,160 48,360 -2.1
03/04/2020
42.52
 940,470 40.38 42.52 40.68 279,970 292,540 -0.5
01/04/2020
40.38
 553,900 40.53 42.23 39.20 340,640 417,250 -4.3
31/03/2020
40.53
 661,010 41.12 42.67 38.32 153,690 232,030 -4.5
30/03/2020
41.12
 929,820 44.22 44.22 41.12 81,010 147,240 -3.7
27/03/2020
44.22
 710,770 44.95 45.25 43.11 270,350 112,300 9.6
26/03/2020
44.95
 2,020,820 43.55 46.43 42.15 220,660 832,280 -36.6
25/03/2020
43.55
 1,832,290 40.75 43.55 39.79 318,320 968,430 -36.9
24/03/2020
40.75
 2,036,510 43.77 43.77 40.75 285,390 1,266,800 -54.3
23/03/2020
43.77
 198,200 47.02 47.02 43.77 576,320 585,360 -0.5
20/03/2020
47.02
 1,351,550 50.48 50.48 47.02 393,900 1,214,360 -53.3
19/03/2020
50.48
 1,482,170 51.22 51.22 47.90 71,430 950,350 -58.2
18/03/2020
51.22
 1,707,750 51.51 51.81 49.74 60,990 1,285,910 -84.2
17/03/2020
51.51
 1,095,460 52.91 52.91 49.74 99,100 745,890 -45.3
16/03/2020
52.91
 968,810 53.06 53.06 49.74 129,890 639,670 -36.6
13/03/2020
53.06
 1,337,180 53.06 53.06 49.37 83,820 819,910 -51.1
12/03/2020
53.06
 1,161,120 56.38 56.38 52.47 79,290 728,920 -46.8
11/03/2020
56.38
 932,900 56.38 56.60 52.47 200,880 535,460 -25.6
10/03/2020
56.38
 1,050,110 55.49 56.38 52.32 100,720 528,940 -31.6
09/03/2020
55.49
 973,190 59.62 59.62 55.49 168,470 423,110 -19.2
06/03/2020
59.62
 339,740 59.69 59.69 58.22 88,230 132,550 -3.5
05/03/2020
59.69
 361,110 59.32 60.06 59.03 231,900 93,700 11.2
04/03/2020
59.32
 901,070 59.32 59.32 58.14 465,850 993,570 -42.5
03/03/2020
59.32
 742,520 59.32 59.77 59.10 99,520 542,510 -35.7
02/03/2020
59.32
 447,980 59.25 59.40 58.22 48,120 267,310 -17.5
28/02/2020
59.25
 860,760 59.54 59.54 57.85 140,880 485,452 -27.7
27/02/2020
59.54
 1,280,250 59.62 59.69 58.22 554,090 1,016,810 -37.2
26/02/2020
59.62
 651,880 61.24 61.24 59.18 76,440 311,940 -19.1
25/02/2020
61.24
 410,300 61.90 61.90 59.69 54,510 153,690 -8.2
24/02/2020
61.90
 619,380 63.45 63.45 61.39 484,100 143,000 28.8
21/02/2020
63.45
 184,170 64.04 64.04 63.38 91,460 61,070 2.6
20/02/2020
64.04
 271,380 63.38 64.33 63.30 135,550 94,950 3.5
19/02/2020
63.38
 514,110 63.38 63.74 62.79 381,420 244,210 11.8
18/02/2020
63.38
 323,870 63.89 64.11 63.08 265,910 184,900 7.0
17/02/2020
63.89
 164,600 64.56 64.85 63.74 31,470 61,080 -2.6
14/02/2020
64.56
 481,520 63.38 65.29 63.01 187,410 258,410 -6.2
13/02/2020
63.38
 421,050 63.74 63.74 63.01 315,110 239,320 6.5
12/02/2020
63.74
 395,320 63.52 63.89 63.52 248,630 189,600 5.1
11/02/2020
63.52
 602,090 63.52 63.67 63.01 454,670 337,930 10.0
10/02/2020
63.52
 373,600 64.11 64.11 63.23 290,820 32,170 22.3
07/02/2020
64.11
 587,610 63.97 64.70 63.97 377,880 288,810 7.8
06/02/2020
63.97
 484,420 63.38 64.11 63.38 480,950 277,900 17.6
05/02/2020
63.38
 2,410,370 63.15 63.97 62.93 2,146,360 2,263,160 -10.0
04/02/2020
63.15
 829,790 62.79 63.74 62.64 845,720 770,840 6.4

Chính sách bảo mật | Điều khoản sử dụng |