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)
14/04/2020
24.13
 642,490 23.88 24.45 23.60 184,640 246,820 -4.2
13/04/2020
23.88
 449,470 23.81 24.66 23.81 155,640 137,610 1.2
10/04/2020
23.81
 513,310 24.48 24.55 23.77 230,760 232,710 -0.1
09/04/2020
24.48
 854,470 24.84 25.16 24.41 324,410 395,230 -5.0
08/04/2020
24.84
 950,920 23.42 24.84 22.71 459,070 301,450 10.9
07/04/2020
23.42
 902,670 21.89 23.42 22.03 300,750 188,280 7.4
06/04/2020
21.89
 534,020 20.47 21.89 20.79 13,160 48,360 -2.1
03/04/2020
20.47
 940,470 19.44 20.47 19.59 279,970 292,540 -0.5
01/04/2020
19.44
 553,900 19.52 20.33 18.88 340,640 417,250 -4.3
31/03/2020
19.52
 661,010 19.80 20.54 18.45 153,690 232,030 -4.5
30/03/2020
19.80
 929,820 21.29 21.29 19.80 81,010 147,240 -3.7
27/03/2020
21.29
 710,770 21.64 21.79 20.76 270,350 112,300 9.6
26/03/2020
21.64
 2,020,820 20.97 22.35 20.30 220,660 832,280 -36.6
25/03/2020
20.97
 1,832,290 19.62 20.97 19.16 318,320 968,430 -36.9
24/03/2020
19.62
 2,036,510 21.08 21.08 19.62 285,390 1,266,800 -54.3
23/03/2020
21.08
 198,200 22.64 22.64 21.08 576,320 585,360 -0.5
20/03/2020
22.64
 1,351,550 24.31 24.31 22.64 393,900 1,214,360 -53.3
19/03/2020
24.31
 1,482,170 24.66 24.66 23.06 71,430 950,350 -58.2
18/03/2020
24.66
 1,707,750 24.80 24.94 23.95 60,990 1,285,910 -84.2
17/03/2020
24.80
 1,095,460 25.48 25.48 23.95 99,100 745,890 -45.3
16/03/2020
25.48
 968,810 25.55 25.55 23.95 129,890 639,670 -36.6
13/03/2020
25.55
 1,337,180 25.55 25.55 23.77 83,820 819,910 -51.1
12/03/2020
25.55
 1,161,120 27.14 27.14 25.26 79,290 728,920 -46.8
11/03/2020
27.14
 932,900 27.14 27.25 25.26 200,880 535,460 -25.6
10/03/2020
27.14
 1,050,110 26.72 27.14 25.19 100,720 528,940 -31.6
09/03/2020
26.72
 973,190 28.70 28.70 26.72 168,470 423,110 -19.2
06/03/2020
28.70
 339,740 28.74 28.74 28.03 88,230 132,550 -3.5
05/03/2020
28.74
 361,110 28.56 28.92 28.42 231,900 93,700 11.2
04/03/2020
28.56
 901,070 28.56 28.56 28.00 465,850 993,570 -42.5
03/03/2020
28.56
 742,520 28.56 28.78 28.46 99,520 542,510 -35.7
02/03/2020
28.56
 447,980 28.53 28.60 28.03 48,120 267,310 -17.5
28/02/2020
28.53
 860,760 28.67 28.67 27.85 140,880 485,452 -27.7
27/02/2020
28.67
 1,280,250 28.70 28.74 28.03 554,090 1,016,810 -37.2
26/02/2020
28.70
 651,880 29.49 29.49 28.49 76,440 311,940 -19.1
25/02/2020
29.49
 410,300 29.80 29.80 28.74 54,510 153,690 -8.2
24/02/2020
29.80
 619,380 30.55 30.55 29.56 484,100 143,000 28.8
21/02/2020
30.55
 184,170 30.83 30.83 30.51 91,460 61,070 2.6
20/02/2020
30.83
 271,380 30.51 30.98 30.48 135,550 94,950 3.5
19/02/2020
30.51
 514,110 30.51 30.69 30.23 381,420 244,210 11.8
18/02/2020
30.51
 323,870 30.76 30.87 30.37 265,910 184,900 7.0
17/02/2020
30.76
 164,600 31.08 31.22 30.69 31,470 61,080 -2.6
14/02/2020
31.08
 481,520 30.51 31.44 30.34 187,410 258,410 -6.2
13/02/2020
30.51
 421,050 30.69 30.69 30.34 315,110 239,320 6.5
12/02/2020
30.69
 395,320 30.59 30.76 30.59 248,630 189,600 5.1
11/02/2020
30.59
 602,090 30.59 30.66 30.34 454,670 337,930 10.0
10/02/2020
30.59
 373,600 30.87 30.87 30.44 290,820 32,170 22.3
07/02/2020
30.87
 587,610 30.80 31.15 30.80 377,880 288,810 7.8
06/02/2020
30.80
 484,420 30.51 30.87 30.51 480,950 277,900 17.6
05/02/2020
30.51
 2,410,370 30.41 30.80 30.30 2,146,360 2,263,160 -10.0
04/02/2020
30.41
 829,790 30.23 30.69 30.16 845,720 770,840 6.4
03/02/2020
30.23
 755,310 31.05 31.05 29.10 371,380 195,950 14.8
31/01/2020
31.05
 1,284,370 31.01 31.40 30.90 627,540 269,400 31.3
30/01/2020
31.01
 1,414,000 31.72 31.72 30.44 1,143,790 912,060 20.3
22/01/2020
31.72
 673,070 31.05 31.76 30.98 586,210 383,290 18.0
21/01/2020
31.05
 653,680 30.51 31.05 30.51 492,620 513,200 -1.8
20/01/2020
30.51
 711,830 30.51 30.66 30.41 632,410 520,620 9.6
17/01/2020
30.51
 552,190 30.55 31.19 30.51 273,780 334,990 -5.3
16/01/2020
30.55
 441,860 30.62 30.66 30.48 587,810 443,700 12.4
15/01/2020
30.62
 420,650 30.62 30.69 30.44 338,970 198,900 12.0
14/01/2020
30.62
 361,600 30.62 30.80 30.55 354,430 260,920 8.1
13/01/2020
30.62
 882,160 29.98 30.80 29.98 675,370 491,800 15.7
10/01/2020
29.98
 699,780 29.56 30.12 29.34 1,686,950 1,577,320 9.3
09/01/2020
29.56
 421,250 29.27 29.70 29.41 684,780 641,080 3.6
08/01/2020
29.27
 553,690 29.73 29.73 28.74 86,510 106,620 -1.7
07/01/2020
29.73
 590,360 29.59 30.09 29.45 332,820 209,160 10.4
06/01/2020
29.59
 1,025,270 30.23 30.23 29.38 138,240 545,470 -34.1
03/01/2020
30.23
 394,470 30.12 30.30 30.02 117,150 63,350 4.6
02/01/2020
30.12
 238,600 30.09 30.34 29.98 90,600 41,810 4.1
31/12/2019
30.09
 430,660 30.34 30.44 29.98 175,170 100,830 6.3
30/12/2019
30.34
 896,520 29.98 30.73 29.95 414,520 384,030 2.7
27/12/2019
29.98
 519,680 29.88 30.12 29.59 243,410 318,470 -6.3
26/12/2019
29.88
 426,570 29.70 30.12 29.52 81,750 224,430 -12.1
25/12/2019
29.70
 361,820 29.70 29.88 29.38 47,950 117,310 -5.8
24/12/2019
29.70
 838,840 29.73 29.73 29.02 482,940 456,790 2.2
23/12/2019
29.73
 568,720 29.88 30.16 29.66 255,710 357,820 -8.6
20/12/2019
29.88
 1,525,190 29.77 30.37 29.80 920,240 1,306,990 -32.6
19/12/2019
29.77
 1,047,500 29.77 30.16 29.27 617,920 591,080 2.2
18/12/2019
29.77
 1,339,840 30.34 30.34 29.45 826,000 868,700 -3.6
17/12/2019
30.34
 859,640 30.55 30.87 30.02 1,087,470 1,012,850 6.4
16/12/2019
30.55
 1,437,780 31.61 31.61 30.37 501,520 1,043,340 -47.1
13/12/2019
31.61
 419,210 32.36 32.43 31.61 175,700 308,830 -12.0
12/12/2019
32.36
 884,980 32.32 32.36 31.93 37,520 698,070 -59.8
11/12/2019
32.32
 645,660 32.47 32.47 31.72 114,870 356,990 -21.9
10/12/2019
32.47
 1,548,550 32.64 32.75 31.22 166,180 813,050 -59.2
09/12/2019
32.64
 625,460 32.64 33.00 32.47 179,720 387,860 -19.2
06/12/2019
32.64
 2,525,080 32.64 32.71 32.50 114,760 317,790 -18.7
05/12/2019
32.64
 3,418,400 32.57 33.18 32.57 206,110 326,810 -11.2
04/12/2019
32.57
 2,450,900 32.57 32.75 32.15 855,770 1,137,160 -25.8
03/12/2019
32.57
 3,357,960 32.61 32.75 31.76 319,470 993,010 -61.8
02/12/2019
32.61
 4,407,620 32.61 33.00 32.43 608,600 420,435 17.5
29/11/2019
32.61
 2,839,310 32.50 32.64 32.22 271,020 187,290 7.7
28/11/2019
32.50
 2,598,710 33.00 33.00 32.47 343,460 211,730 12.1
27/11/2019
33.00
 2,135,110 33.10 33.18 32.93 330,730 240,700 8.4
26/11/2019
33.10
 3,284,780 33.07 33.39 33.10 589,760 719,020 -11.9
25/11/2019
33.07
 2,300,820 33.18 33.32 32.54 283,230 114,260 15.7
22/11/2019
33.18
 3,791,930 33.81 34.03 32.04 499,910 708,370 -19.8
21/11/2019
33.81
 3,202,820 34.13 34.20 33.74 161,260 455,270 -28.1
20/11/2019
34.13
 2,010,940 34.24 34.49 33.78 1,749,640 1,952,570 -19.8
19/11/2019
34.24
 2,305,620 34.17 34.91 34.03 265,400 292,340 -2.6
18/11/2019
34.17
 1,168,830 34.17 34.35 33.96 277,050 110,450 15.5

Chính sách bảo mật | Điều khoản sử dụng |