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)
15/07/2019
59.71
 713,050 60.51 60.51 59.20 36,810 187,250 -12.4
12/07/2019
60.51
 626,820 60.51 60.95 60.00 294,860 470,550 -14.6
11/07/2019
60.51
 392,510 60.73 61.09 60.51 145,280 177,530 -2.7
10/07/2019
60.73
 321,230 60.51 61.02 60.51 321,870 384,680 -5.2
09/07/2019
60.51
 579,540 60.44 61.02 60.07 340,610 268,750 6.0
08/07/2019
60.44
 666,020 62.62 62.62 60.44 330,010 343,970 -1.2
05/07/2019
62.62
 1,234,430 61.89 62.62 60.80 407,690 527,750 -10.1
04/07/2019
61.89
 2,075,630 59.71 61.89 59.64 399,700 732,320 -27.7
03/07/2019
59.71
 1,517,660 59.05 59.71 58.33 627,980 923,830 -24.1
02/07/2019
59.05
 1,087,630 58.98 59.13 58.25 756,110 1,011,080 -20.6
01/07/2019
58.98
 1,090,570 57.74 58.98 57.74 901,650 815,090 7.0
28/06/2019
57.74
 928,700 56.43 57.89 55.70 2,948,787 2,306,247 50.3
27/06/2019
56.43
 815,110 57.52 57.52 56.43 334,060 421,370 -6.8
26/06/2019
57.52
 1,174,210 57.89 57.96 57.31 1,286,280 1,023,200 20.8
25/06/2019
57.89
 866,490 57.89 58.33 57.89 1,013,910 974,670 3.1
24/06/2019
57.89
 1,452,270 57.16 58.54 57.23 852,280 1,148,090 -23.5
21/06/2019
57.16
 3,742,200 57.09 57.74 57.16 3,018,690 3,486,620 -36.9
20/06/2019
57.09
 1,561,250 56.87 57.45 56.80 395,800 1,361,440 -75.8
19/06/2019
56.87
 729,570 56.80 57.01 56.65 1,657,720 1,828,750 -13.4
18/06/2019
56.80
 1,640,620 56.80 56.80 55.56 632,020 1,209,490 -44.6
17/06/2019
56.80
 458,320 58.18 58.18 56.50 272,440 297,990 -2.0
14/06/2019
58.18
 482,820 58.25 58.25 57.23 90,600 296,860 -16.4
13/06/2019
58.25
 2,022,580 58.25 58.25 55.78 240,990 1,438,620 -93.5
12/06/2019
58.25
 893,930 59.64 59.64 57.89 132,540 598,100 -37.4
11/06/2019
59.64
 375,370 59.71 59.71 59.20 348,450 438,170 -7.3
10/06/2019
59.71
 596,360 59.85 60.44 59.27 220,000 340,100 -9.9
07/06/2019
59.85
 572,380 58.47 60.44 58.18 465,180 455,150 0.8
06/06/2019
58.47
 582,690 58.69 58.84 57.45 205,240 439,790 -18.7
05/06/2019
58.69
 452,630 58.69 59.34 58.47 161,860 345,440 -14.8
04/06/2019
58.69
 557,890 58.69 58.98 57.45 308,850 334,580 -2.0
03/06/2019
58.69
 527,220 59.71 59.71 57.96 360,520 402,212 -3.3
31/05/2019
59.71
 720,930 60.15 60.58 58.98 1,327,272 1,421,792 -7.8
30/05/2019
60.15
 930,290 60.87 61.02 60.07 226,010 633,060 -33.8
29/05/2019
60.87
 921,510 60.80 61.31 60.73 522,020 860,380 -28.4
28/05/2019
60.80
 1,436,600 61.46 61.60 60.80 899,600 1,195,260 -24.8
27/05/2019
61.46
 487,560 61.53 61.82 61.46 347,220 423,610 -6.5
24/05/2019
61.53
 854,870 62.99 63.13 61.53 165,110 518,220 -30.0
23/05/2019
62.99
 377,180 62.99 63.06 62.69 229,060 204,140 2.2
22/05/2019
62.99
 702,510 63.13 64.01 62.77 310,450 443,410 -11.6
21/05/2019
63.13
 1,056,700 63.20 64.15 63.13 605,950 857,550 -21.9
20/05/2019
63.20
 638,340 63.13 63.20 62.48 299,250 483,600 -16.0
17/05/2019
63.13
 791,790 63.35 63.35 62.84 387,370 594,530 -18.0
16/05/2019
63.35
 953,330 62.62 63.42 62.40 270,480 700,310 -37.2
15/05/2019
62.62
 1,134,300 61.89 62.99 62.04 146,810 912,180 -65.6
14/05/2019
61.89
 1,322,520 61.89 62.62 61.17 121,439 1,107,900 -83.5
13/05/2019
61.89
 691,670 61.17 62.04 61.02 160,400 614,750 -38.3
10/05/2019
61.17
 980,260 61.53 62.62 61.02 248,820 815,550 -47.7
09/05/2019
61.53
 983,320 62.33 62.33 60.87 36,243,242 36,587,962 -29.1
08/05/2019
62.33
 894,240 64.01 64.01 62.18 531,730 865,430 -28.8
07/05/2019
64.01
 576,290 64.81 65.39 63.86 717,020 864,250 -13.0
06/05/2019
64.81
 522,550 65.83 65.83 64.51 563,710 495,600 6.1
03/05/2019
65.83
 621,150 66.55 66.84 65.83 1,131,280 902,270 20.8
02/05/2019
66.55
 452,510 66.99 67.21 66.19 339,570 276,870 5.7
26/04/2019
66.99
 1,070,350 65.68 66.99 65.46 1,149,710 525,410 57.1
25/04/2019
65.68
 680,080 65.32 65.68 65.10 593,360 393,820 17.9
24/04/2019
65.32
 629,420 64.81 65.68 65.32 435,620 414,280 1.9
23/04/2019
64.81
 494,910 65.53 65.53 64.73 280,630 330,740 -4.4
22/04/2019
65.53
 211,620 64.81 65.53 64.51 134,580 44,350 8.1
19/04/2019
64.81
 258,960 64.81 65.83 64.81 124,350 19,320 9.4
18/04/2019
64.81
 609,680 65.39 65.90 64.15 466,960 137,910 29.4
17/04/2019
65.39
 761,350 66.26 66.92 65.32 2,378,270 2,156,540 20.0
16/04/2019
66.26
 913,790 67.94 67.94 63.93 1,140,210 1,044,470 8.7
12/04/2019
67.94
 299,590 68.08 68.16 66.99 231,920 38,160 17.9
11/04/2019
68.08
 233,360 67.35 68.30 67.14 307,170 4,230 27.9
10/04/2019
67.35
 328,400 68.30 68.30 67.21 348,100 38,470 28.6
09/04/2019
68.30
 973,210 68.88 69.90 67.72 496,830 343,640 14.2
08/04/2019
68.88
 657,320 67.43 68.88 67.50 254,170 255,000 -0.1
05/04/2019
67.43
 454,260 66.99 67.86 67.06 486,430 347,820 12.7
04/04/2019
66.99
 489,550 66.99 67.57 66.48 208,840 290,330 -7.5
03/04/2019
66.99
 281,350 67.14 67.14 66.34 142,510 92,200 4.6
02/04/2019
67.14
 359,690 67.28 68.23 66.99 354,900 309,220 4.2
01/04/2019
67.28
 334,480 66.63 68.30 66.84 61,740 134,320 -6.7
29/03/2019
66.63
 1,054,060 67.79 68.67 66.63 828,260 291,920 50.5
28/03/2019
67.79
 894,540 65.61 67.94 65.53 925,370 402,640 48.1
27/03/2019
65.61
 389,620 65.46 66.26 65.46 431,230 480,430 -4.4
26/03/2019
65.46
 617,980 64.81 66.04 65.17 898,210 682,610 19.4
25/03/2019
64.81
 793,070 66.34 66.34 63.71 1,209,770 1,319,080 -9.7
22/03/2019
66.34
 957,080 64.22 66.41 64.08 1,118,190 816,430 27.1
21/03/2019
64.22
 1,009,930 67.14 67.72 64.22 1,060,720 963,420 8.9
20/03/2019
67.14
 1,061,950 68.45 68.45 66.26 386,400 609,380 -20.6
19/03/2019
68.45
 1,100,900 68.67 69.32 68.08 1,451,980 1,565,670 -10.8
18/03/2019
68.67
 1,056,390 67.94 69.10 68.45 722,710 861,910 -13.1
15/03/2019
67.94
 2,496,760 68.45 68.45 67.35 687,618 2,286,938 -149.1
14/03/2019
68.45
 708,190 68.45 68.88 67.57 485,780 442,130 5.1
13/03/2019
68.45
 1,654,850 67.21 69.90 67.35 575,960 512,784 5.6
12/03/2019
67.21
 864,570 65.53 67.43 66.19 510,530 227,580 26.1
11/03/2019
65.53
 533,740 66.63 67.21 65.53 118,040 220,840 -9.3
08/03/2019
66.63
 699,850 66.99 67.65 66.55 330,430 323,250 0.7
07/03/2019
66.99
 1,306,970 66.84 69.39 66.92 381,999 636,400 -23.6
06/03/2019
66.84
 592,410 66.26 66.92 66.12 772,180 622,900 13.6
05/03/2019
66.26
 1,152,650 67.86 67.86 65.90 253,850 679,850 -39.2
04/03/2019
67.86
 910,620 66.26 68.08 65.24 466,409 695,620 -20.9
01/03/2019
66.26
 806,340 63.71 66.55 63.71 507,030 431,030 6.8
28/02/2019
63.71
 1,270,190 67.50 67.50 63.71 161,320 831,020 -59.7
27/02/2019
67.50
 896,260 66.99 67.94 66.63 248,270 772,580 -48.5
26/02/2019
66.99
 1,103,360 66.99 67.72 65.53 207,130 764,320 -51.1
25/02/2019
66.99
 838,040 67.79 69.25 66.48 136,220 456,260 -29.9
22/02/2019
67.79
 950,950 70.41 70.41 67.50 260,155 654,080 -37.1
21/02/2019
70.41
 1,209,870 65.83 70.41 64.95 475,160 330,560 13.3
20/02/2019
65.83
 815,580 63.35 66.12 63.35 334,300 252,080 7.4

Chính sách bảo mật | Điều khoản sử dụng |