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
(2025-11-04) 		6.60 6.59% 104,269,500 -7,113,200 -704.3
86.90
106.80
105.20
2 tháng
(2025-10-06) 		4.10 3.99% 281,037,700 -12,335,200 -1,230.5
86.90
127
105.20
3 tháng
(2025-09-05) 		6.80 6.80% 375,891,200 -38,115,400 -3,803.7
86.90
127
105.20
6 tháng
(2025-06-09) 		36.10 51.06% 703,580,200 -67,891,300 -6,504.6
67.40
127
105.20
12 tháng
(2024-12-09) 		65.35 157.66% 1,645,156,500 -110,607,560 -6,646.7
37.75
127
105.20
24 tháng
(2023-12-15) 		66.90 167.67% 4,038,592,800 -449,491,275 -20,363.1
34.50
127
105.20
36 tháng
(2022-12-20) 		58.60 121.58% 4,963,267,000 -510,319,644 -22,520.2
34.50
127
105.20
60 tháng
(2020-12-30) 		40.33 60.67% 7,247,864,090 -433,697,887 -16,977.1
34.50
127
105.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2020
62.79
 755,310 64.48 64.48 60.43 371,380 195,950 14.8
31/01/2020
64.48
 1,284,370 64.41 65.22 64.19 627,540 269,400 31.3
30/01/2020
64.41
 1,414,000 65.88 65.88 63.23 1,143,790 912,060 20.3
22/01/2020
65.88
 673,070 64.48 65.96 64.33 586,210 383,290 18.0
21/01/2020
64.48
 653,680 63.38 64.48 63.38 492,620 513,200 -1.8
20/01/2020
63.38
 711,830 63.38 63.67 63.15 632,410 520,620 9.6
17/01/2020
63.38
 552,190 63.45 64.78 63.38 273,780 334,990 -5.3
16/01/2020
63.45
 441,860 63.60 63.67 63.30 587,810 443,700 12.4
15/01/2020
63.60
 420,650 63.60 63.74 63.23 338,970 198,900 12.0
14/01/2020
63.60
 361,600 63.60 63.97 63.45 354,430 260,920 8.1
13/01/2020
63.60
 882,160 62.27 63.97 62.27 675,370 491,800 15.7
10/01/2020
62.27
 699,780 61.39 62.57 60.94 1,686,950 1,577,320 9.3
09/01/2020
61.39
 421,250 60.80 61.68 61.09 684,780 641,080 3.6
08/01/2020
60.80
 553,690 61.75 61.75 59.69 86,510 106,620 -1.7
07/01/2020
61.75
 590,360 61.46 62.49 61.17 332,820 209,160 10.4
06/01/2020
61.46
 1,025,270 62.79 62.79 61.02 138,240 545,470 -34.1
03/01/2020
62.79
 394,470 62.57 62.93 62.34 117,150 63,350 4.6
02/01/2020
62.57
 238,600 62.49 63.01 62.27 90,600 41,810 4.1
31/12/2019
62.49
 430,660 63.01 63.23 62.27 175,170 100,830 6.3
30/12/2019
63.01
 896,520 62.27 63.82 62.20 414,520 384,030 2.7
27/12/2019
62.27
 519,680 62.05 62.57 61.46 243,410 318,470 -6.3
26/12/2019
62.05
 426,570 61.68 62.57 61.31 81,750 224,430 -12.1
25/12/2019
61.68
 361,820 61.68 62.05 61.02 47,950 117,310 -5.8
24/12/2019
61.68
 838,840 61.75 61.75 60.28 482,940 456,790 2.2
23/12/2019
61.75
 568,720 62.05 62.64 61.61 255,710 357,820 -8.6
20/12/2019
62.05
 1,525,190 61.83 63.08 61.90 920,240 1,306,990 -32.6
19/12/2019
61.83
 1,047,500 61.83 62.64 60.80 617,920 591,080 2.2
18/12/2019
61.83
 1,339,840 63.01 63.01 61.17 826,000 868,700 -3.6
17/12/2019
63.01
 859,640 63.45 64.11 62.34 1,087,470 1,012,850 6.4
16/12/2019
63.45
 1,437,780 65.66 65.66 63.08 501,520 1,043,340 -47.1
13/12/2019
65.66
 419,210 67.21 67.36 65.66 175,700 308,830 -12.0
12/12/2019
67.21
 884,980 67.13 67.21 66.32 37,520 698,070 -59.8
11/12/2019
67.13
 645,660 67.43 67.43 65.88 114,870 356,990 -21.9
10/12/2019
67.43
 1,548,550 67.80 68.02 64.85 166,180 813,050 -59.2
09/12/2019
67.80
 625,460 67.80 68.53 67.43 179,720 387,860 -19.2
06/12/2019
67.80
 2,525,080 67.80 67.94 67.50 114,760 317,790 -18.7
05/12/2019
67.80
 3,418,400 67.65 68.90 67.65 206,110 326,810 -11.2
04/12/2019
67.65
 2,450,900 67.65 68.02 66.77 855,770 1,137,160 -25.8

Chính sách bảo mật | Điều khoản sử dụng |