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)
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
03/12/2019
67.65
 3,357,960 67.72 68.02 65.96 319,470 993,010 -61.8
02/12/2019
67.72
 4,407,620 67.72 68.53 67.36 608,600 420,435 17.5
29/11/2019
67.72
 2,839,310 67.50 67.80 66.91 271,020 187,290 7.7
28/11/2019
67.50
 2,598,710 68.53 68.53 67.43 343,460 211,730 12.1
27/11/2019
68.53
 2,135,110 68.76 68.90 68.39 330,730 240,700 8.4
26/11/2019
68.76
 3,284,780 68.68 69.35 68.76 589,760 719,020 -11.9
25/11/2019
68.68
 2,300,820 68.90 69.20 67.58 283,230 114,260 15.7
22/11/2019
68.90
 3,791,930 70.23 70.67 66.54 499,910 708,370 -19.8
21/11/2019
70.23
 3,202,820 70.89 71.04 70.08 161,260 455,270 -28.1
20/11/2019
70.89
 2,010,940 71.11 71.63 70.16 1,749,640 1,952,570 -19.8
19/11/2019
71.11
 2,305,620 70.97 72.51 70.67 265,400 292,340 -2.6
18/11/2019
70.97
 1,168,830 70.97 71.33 70.52 277,050 110,450 15.5
15/11/2019
70.97
 1,018,490 71.04 71.78 70.89 200,400 177,920 2.2
14/11/2019
71.04
 1,480,640 71.56 73.18 70.89 259,700 23,650 22.9
13/11/2019
71.56
 1,305,680 72.07 72.37 71.19 309,750 85,960 21.8
12/11/2019
72.07
 1,380,830 72.74 73.25 71.85 741,570 459,030 27.8
11/11/2019
72.74
 765,160 72.59 73.47 72.15 387,670 74,690 30.9
08/11/2019
72.59
 1,233,370 73.32 73.62 72.22 712,280 83,890 62.1
07/11/2019
73.32
 2,081,650 73.25 75.39 73.03 1,052,290 431,040 62.6
06/11/2019
73.25
 1,675,310 72.15 74.43 71.78 583,930 766,850 -17.5
05/11/2019
72.15
 1,836,960 70.75 72.59 70.60 1,033,540 586,140 43.1
04/11/2019
70.75
 1,124,510 70.16 71.85 69.79 407,660 491,750 -8.0
01/11/2019
70.16
 2,594,030 65.59 70.16 65.73 1,893,720 1,103,580 73.6
31/10/2019
65.59
 1,008,560 65.44 66.18 65.37 1,103,330 1,121,860 -1.8
30/10/2019
65.44
 737,640 64.56 65.66 64.63 307,150 421,660 -10.1
29/10/2019
64.56
 1,014,970 63.38 64.85 64.04 784,170 1,116,980 -29.0
28/10/2019
63.38
 728,480 63.38 63.89 63.01 106,600 624,530 -44.6
25/10/2019
63.38
 681,140 63.45 63.52 62.93 283,820 631,770 -29.9
24/10/2019
63.45
 543,560 63.30 63.45 62.79 146,120 547,780 -34.5
23/10/2019
63.30
 535,550 63.38 63.38 62.64 249,540 470,830 -18.9
22/10/2019
63.38
 350,630 63.74 63.97 63.30 476,510 715,880 -20.6
21/10/2019
63.74
 484,630 64.11 64.11 63.08 199,740 389,080 -16.3
18/10/2019
64.11
 327,740 63.74 64.33 63.52 162,660 267,300 -9.1
17/10/2019
63.74
 688,380 63.67 64.85 62.86 316,980 414,790 -8.4
16/10/2019
63.67
 630,230 63.67 63.67 62.86 259,350 569,330 -26.7
15/10/2019
63.67
 643,130 64.78 64.78 63.23 83,980 301,610 -18.8
14/10/2019
64.78
 285,650 65.14 65.14 64.48 82,960 122,120 -3.4
11/10/2019
65.14
 450,000 65.22 65.29 64.85 868,510 898,400 -2.6
10/10/2019
65.22
 359,140 65.22 65.29 64.56 179,030 158,010 1.9
09/10/2019
65.22
 293,220 65.29 65.44 64.92 163,070 60,210 9.1
08/10/2019
65.29
 315,010 65.59 65.59 64.92 67,980 48,900 1.7
07/10/2019
65.59
 481,420 65.73 65.73 65.00 290,330 306,270 -1.4
04/10/2019
65.73
 428,530 65.81 65.96 65.14 146,710 277,990 -11.7
03/10/2019
65.81
 327,140 65.59 65.81 64.85 140,290 91,130 4.3
02/10/2019
65.59
 462,090 65.73 65.81 65.22 121,620 123,260 -0.2
01/10/2019
65.73
 231,930 65.81 65.96 65.37 41,050 49,140 -0.7
30/09/2019
65.81
 491,120 65.81 66.32 65.51 23,910 275,690 -22.6
27/09/2019
65.81
 384,950 65.37 66.18 65.07 82,180 131,750 -4.4
26/09/2019
65.37
 533,860 65.96 66.25 64.48 3,280 253,360 -22.1
25/09/2019
65.96
 227,170 65.96 66.25 65.37 29,290 70,120 -3.6
24/09/2019
65.96
 286,560 65.96 66.18 65.51 110,880 116,170 -0.5
23/09/2019
65.96
 267,270 66.03 66.25 65.44 58,240 56,960 0.1
20/09/2019
66.03
 1,032,290 66.54 66.62 65.96 418,860 868,360 -40.3
19/09/2019
66.54
 506,070 66.62 66.62 65.07 150,390 288,930 -12.3
18/09/2019
66.62
 437,190 66.54 66.69 66.25 184,510 221,940 -3.4
17/09/2019
66.54
 921,810 65.22 66.69 65.14 488,440 623,650 -12.2
16/09/2019
65.22
 563,460 64.85 65.51 64.19 167,950 356,510 -16.6
13/09/2019
64.85
 361,780 64.04 64.85 63.45 207,200 250,000 -3.8
12/09/2019
64.04
 289,830 63.60 64.41 63.60 66,930 199,290 -11.5
11/09/2019
63.60
 549,770 64.85 64.85 63.23 77,930 395,410 -27.4
10/09/2019
64.85
 317,650 65.14 65.22 64.33 311,570 324,520 -1.1
09/09/2019
65.14
 336,920 65.44 65.44 64.78 412,810 456,690 -3.9

Chính sách bảo mật | Điều khoản sử dụng |