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)
04/09/2020
28.39
 2,171,010 28.24 28.49 27.96 325,420 1,228,330 -72.0
03/09/2020
28.24
 2,913,590 27.92 28.60 27.92 284,730 2,081,650 -142.8
01/09/2020
27.92
 1,565,620 27.85 28.00 27.50 497,950 1,294,440 -62.6
31/08/2020
27.85
 1,682,380 27.89 28.10 27.75 666,390 1,954,830 -101.2
28/08/2020
27.89
 1,742,840 27.85 28.07 27.78 283,730 1,553,200 -99.9
27/08/2020
27.85
 2,357,000 28.21 28.21 27.75 659,000 2,208,830 -122.0
26/08/2020
28.21
 2,249,680 28.24 28.49 28.14 1,407,630 1,901,130 -39.3
25/08/2020
28.24
 1,907,340 28.39 28.56 28.24 150,080 2,252,020 -164.2
24/08/2020
28.39
 1,475,240 28.21 28.60 28.28 708,390 1,406,960 -56.0
21/08/2020
28.21
 1,074,330 28.39 28.42 28.21 790,090 1,266,820 -38.0
20/08/2020
28.39
 2,428,430 28.39 29.17 28.31 23,450,920 671,510 1,709.4
19/08/2020
28.39
 1,155,260 28.24 28.70 28.00 567,680 293,280 21.9
18/08/2020
28.24
 1,425,980 28.28 28.28 27.89 122,330 856,540 -58.0
17/08/2020
28.28
 1,107,050 28.28 28.35 27.82 111,830 537,620 -33.9
14/08/2020
28.28
 1,189,750 28.17 28.70 28.00 37,790 40,100 -0.2
13/08/2020
28.17
 2,025,090 28.17 28.28 27.92 234,120 1,609,410 -108.8
12/08/2020
28.17
 1,497,320 28.17 28.24 27.82 142,670 1,070,100 -73.1
11/08/2020
28.17
 905,140 28.24 28.35 27.89 195,000 568,660 -29.6
10/08/2020
28.24
 1,688,770 28.24 28.39 28.00 203,060 885,810 -54.3
07/08/2020
28.24
 1,199,110 28.24 28.39 27.89 298,190 266,010 2.5
06/08/2020
28.24
 1,072,220 28.24 28.35 27.89 187,570 94,630 7.4
05/08/2020
28.24
 1,303,680 28.03 28.28 27.60 411,570 131,410 22.2
04/08/2020
28.03
 1,382,760 27.85 28.21 27.60 350,170 736,280 -30.3
03/08/2020
27.85
 1,482,350 27.57 27.96 27.25 93,560 494,230 -31.1
31/07/2020
27.57
 2,417,730 27.18 27.64 26.47 714,250 411,800 23.2
30/07/2020
27.18
 1,637,120 26.26 27.39 26.26 469,520 73,770 30.2
29/07/2020
26.26
 1,809,000 26.90 26.90 25.76 258,070 215,640 3.2
28/07/2020
26.90
 2,561,800 25.16 26.90 25.26 1,260,900 622,670 47.1
27/07/2020
25.16
 2,662,390 26.97 26.97 25.16 656,640 236,210 30.6
24/07/2020
26.97
 2,649,390 27.96 27.96 26.43 766,450 145,930 47.6
23/07/2020
27.96
 882,880 27.50 27.96 27.50 129,970 13,750 9.1
22/07/2020
27.50
 1,707,150 27.96 28.21 27.32 192,820 515,990 -25.2
21/07/2020
27.96
 2,108,040 28.10 28.21 27.50 169,740 1,154,720 -77.3
20/07/2020
28.10
 1,361,250 28.56 28.78 28.03 85,420 421,370 -26.8
17/07/2020
28.56
 835,720 28.92 28.92 28.53 83,550 472,210 -31.4
16/07/2020
28.92
 922,350 28.78 28.92 28.49 438,120 547,870 -8.8
15/07/2020
28.78
 2,351,560 28.56 29.45 28.67 687,440 647,270 3.3
14/07/2020
28.56
 1,461,550 28.07 28.74 27.85 350,950 362,480 -1.0
13/07/2020
28.07
 988,800 28.17 28.42 28.07 218,370 277,770 -4.7
10/07/2020
28.17
 1,706,520 28.67 28.67 28.03 247,670 578,080 -26.4
09/07/2020
28.67
 1,220,730 28.53 28.99 28.49 227,570 140,110 7.1
08/07/2020
28.53
 800,360 28.67 28.74 28.31 125,400 197,230 -5.8
07/07/2020
28.67
 1,414,070 28.67 29.06 28.56 390,030 175,720 17.4
06/07/2020
28.67
 4,330,280 27.60 28.92 27.46 2,045,520 148,150 153.2
03/07/2020
27.60
 1,382,270 27.29 27.60 27.29 483,150 22,250 35.6
02/07/2020
27.29
 893,400 27.29 27.46 27.11 120,640 191,660 -5.4
01/07/2020
27.29
 936,450 26.79 27.32 26.72 157,800 37,580 9.2
30/06/2020
26.79
 2,302,620 26.26 27.32 26.36 339,120 60,850 21.0
29/06/2020
26.26
 1,068,990 26.82 26.82 25.97 415,710 72,160 25.5
26/06/2020
26.82
 753,970 26.79 27.18 26.61 279,050 31,310 18.8
25/06/2020
26.79
 1,241,690 26.86 26.93 26.36 417,720 109,910 23.2
24/06/2020
26.86
 2,004,540 27.57 27.89 26.79 523,900 701,450 -13.4
23/06/2020
27.57
 2,146,280 27.78 27.92 27.00 678,810 830,160 -11.5
22/06/2020
27.78
 2,797,780 27.14 27.82 27.29 748,750 92,330 51.0
19/06/2020
27.14
 1,688,070 27.14 27.39 27.00 1,175,120 978,984 15.0
18/06/2020
27.14
 1,636,400 26.97 27.21 26.75 1,557,390 415,880 87.2
17/06/2020
26.97
 2,173,040 26.58 27.53 26.61 1,068,460 405,280 50.6
16/06/2020
26.58
 3,077,090 24.84 26.58 25.58 1,309,490 731,600 42.7
15/06/2020
24.84
 3,356,780 26.61 26.86 24.84 201,694,126 719,730 15,073.9
12/06/2020
26.61
 3,152,190 27.14 27.14 26.08 1,470,330 1,108,380 27.0
11/06/2020
27.14
 5,714,800 27.50 27.89 27.14 2,606,550 84,310 195.4
10/06/2020
27.50
 3,218,980 27.53 27.60 27.29 825,270 288,820 41.6
09/06/2020
27.53
 2,837,400 27.60 27.92 27.46 300,610 308,790 -0.7
08/06/2020
27.60
 2,663,380 27.43 27.92 27.50 626,340 404,330 17.4
05/06/2020
27.43
 2,191,420 27.50 27.64 27.18 683,800 528,180 12.0
04/06/2020
27.50
 3,127,800 27.64 27.92 27.32 909,170 344,950 43.9
03/06/2020
27.64
 2,655,470 27.60 27.78 27.46 1,712,870 745,170 75.3
02/06/2020
27.60
 2,635,920 28.07 28.10 27.57 1,262,070 565,590 54.6
01/06/2020
28.07
 3,254,070 27.18 28.21 27.43 1,008,230 693,340 24.8
29/05/2020
27.18
 3,942,120 26.61 27.36 26.79 990,200 973,610 1.2
28/05/2020
26.61
 4,347,270 26.50 26.97 26.40 1,521,630 366,810 86.8
27/05/2020
26.50
 3,769,070 27.11 27.53 26.47 549,090 589,940 -3.0
26/05/2020
27.11
 2,996,560 27.25 27.64 27.11 382,440 401,520 -1.5
25/05/2020
27.25
 4,664,450 27.14 27.85 26.54 1,147,450 898,160 19.4
22/05/2020
27.14
 2,154,460 27.68 27.68 26.82 1,382,680 1,038,140 26.3
21/05/2020
27.68
 2,266,430 27.36 27.85 27.25 913,470 685,100 17.7
20/05/2020
27.36
 4,298,310 25.97 27.36 25.83 2,016,860 759,840 95.4
19/05/2020
25.97
 3,688,710 25.51 26.50 25.65 707,270 545,840 11.9
18/05/2020
25.51
 1,656,080 25.41 25.76 25.16 385,540 909,710 -37.5
15/05/2020
25.41
 1,556,450 25.05 25.55 25.01 717,420 922,400 -14.6
14/05/2020
25.05
 2,268,270 25.33 25.33 24.98 459,790 705,980 -17.5
13/05/2020
25.33
 3,373,310 26.08 26.08 25.16 705,570 752,410 -3.4
12/05/2020
26.08
 1,769,100 26.08 26.22 25.55 422,540 272,620 11.0
11/05/2020
26.08
 2,792,640 25.16 26.22 25.12 897,550 13,390 64.2
08/05/2020
25.16
 3,635,800 23.99 25.65 24.06 850,890 155,750 48.9
07/05/2020
23.99
 1,474,450 23.77 24.13 23.49 269,980 333,680 -4.3
06/05/2020
23.77
 4,286,630 22.57 23.95 22.50 560,920 36,775,312 -2,175.2
05/05/2020
22.57
 2,397,120 23.03 23.24 22.50 707,380 299,510 26.0
04/05/2020
23.03
 1,577,040 22.57 23.03 22.57 753,960 441,330 20.2
29/04/2020
22.57
 2,701,200 22.92 23.06 22.46 889,150 530,520 22.8
28/04/2020
22.92
 3,631,100 22.89 24.31 22.89 308,010 621,120 -20.8
27/04/2020
22.89
 1,235,530 23.06 23.74 22.71 314,550 168,510 9.6
24/04/2020
23.06
 2,147,870 23.63 23.70 22.81 519,740 489,530 1.9
23/04/2020
23.63
 1,093,030 23.21 23.91 23.28 435,720 133,090 20.2
22/04/2020
23.21
 1,303,590 24.13 24.13 23.13 563,470 115,460 30.0
21/04/2020
24.13
 1,213,590 24.31 24.31 23.45 744,640 328,450 28.1
20/04/2020
24.31
 512,370 24.31 24.62 24.13 78,020 240,130 -11.2
17/04/2020
24.31
 734,070 23.95 24.55 23.95 529,110 582,670 -4.3
16/04/2020
23.95
 670,940 24.06 24.20 23.70 311,100 593,390 -19.1
15/04/2020
24.06
 533,620 24.13 24.48 23.95 48,050 239,750 -13.0

Chính sách bảo mật | Điều khoản sử dụng |