CTCP Vinhomes (vhm)

98
2.10
(2.19%)
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
(2026-02-11) 		-7.10 -6.89% 124,795,300 -12,772,500 -1,189.7
88.40
111
98
2 tháng
(2026-01-12) 		-34.30 -26.34% 320,389,400 -36,676,300 -3,824.5
88.40
134
98
3 tháng
(2025-12-15) 		3.40 3.68% 467,209,800 -43,217,400 -4,694.8
88.40
149.50
98
6 tháng
(2025-09-15) 		-8.60 -8.23% 862,094,600 -82,655,200 -8,650.0
86.90
149.50
98
12 tháng
(2025-03-18) 		48.60 102.75% 1,779,927,300 -164,344,946 -12,089.8
47
149.50
98
24 tháng
(2024-03-25) 		53.35 125.38% 4,093,427,800 -454,033,567 -23,628.4
34.50
149.50
98
36 tháng
(2023-03-29) 		47.90 99.79% 5,321,341,200 -556,347,155 -27,529.0
34.50
149.50
98
60 tháng
(2021-04-08) 		22.43 30.53% 7,583,780,900 -484,086,947 -22,390.7
34.50
149.50
98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
63.35
 1,244,300 59.71 63.86 60.07 270,580 39,820 20.1
18/02/2019
59.71
 607,000 59.13 59.71 58.84 272,040 472,460 -16.3
15/02/2019
59.13
 422,250 59.64 59.71 59.05 288,790 475,070 -15.2
14/02/2019
59.64
 971,710 58.25 60.15 58.33 335,460 551,820 -17.7
13/02/2019
58.25
 506,510 58.25 58.84 57.74 152,330 1,869,890 -137.4
12/02/2019
58.25
 531,210 58.18 58.54 57.89 180,737 385,557 -16.4
11/02/2019
58.18
 353,110 58.25 58.98 57.96 189,790 281,310 -7.3
01/02/2019
58.25
 974,540 58.25 58.25 57.96 560,470 1,100,030 -43.2
31/01/2019
58.25
 773,010 59.71 59.71 57.96 637,460 1,063,990 -34.0
30/01/2019
59.71
 246,940 59.34 59.71 58.54 548,380 453,190 7.8
29/01/2019
59.34
 334,250 58.69 59.34 58.62 1,338,260 1,178,660 13.0
28/01/2019
58.69
 284,550 56.80 58.69 56.65 982,210 888,390 7.5
25/01/2019
56.80
 226,260 57.38 57.38 56.43 91,870 129,990 -3.0
24/01/2019
57.38
 176,750 57.96 57.96 56.80 137,280 151,680 -1.1
23/01/2019
57.96
 214,610 57.96 58.25 57.52 166,100 5,520 12.8
22/01/2019
57.96
 285,720 58.62 58.98 57.96 243,560 106,830 11.0
21/01/2019
58.62
 411,510 58.62 58.98 58.25 434,040 302,610 10.6
18/01/2019
58.62
 289,350 58.11 59.05 57.52 329,890 187,920 11.4
17/01/2019
58.11
 214,330 58.47 59.13 58.11 848,980 779,480 5.6
16/01/2019
58.47
 327,390 58.18 59.71 57.60 215,270 93,070 9.8
15/01/2019
58.18
 297,510 56.29 58.18 56.07 153,270 61,870 7.2
14/01/2019
56.29
 193,920 55.78 56.80 55.78 221,980 245,350 -1.8
11/01/2019
55.78
 241,490 54.32 55.78 54.39 83,910 92,110 -0.6
10/01/2019
54.32
 108,550 54.03 54.32 53.52 186,040 146,080 3.0
09/01/2019
54.03
 92,720 54.03 54.25 53.88 292,840 226,200 4.9
08/01/2019
54.03
 205,460 54.03 54.03 53.23 226,670 177,050 3.7
07/01/2019
54.03
 186,030 53.88 54.32 53.37 188,830 199,380 -0.8
04/01/2019
53.88
 277,640 53.30 54.25 51.63 386,730 283,540 7.6
03/01/2019
53.30
 475,210 53.52 53.52 52.06 188,560 149,720 2.8
02/01/2019
53.52
 334,420 53.45 53.67 52.94 97,780 169,620 -5.3
28/12/2018
53.45
 399,190 53.37 54.25 53.45 258,370 173,090 6.3
27/12/2018
53.37
 304,690 52.43 53.81 53.08 143,720 90,660 3.9
26/12/2018
52.43
 547,940 53.52 53.52 51.99 309,470 232,650 5.5
25/12/2018
53.52
 232,270 54.17 54.17 52.65 28,160 49,270 -1.5
24/12/2018
54.17
 172,180 53.81 55.34 54.10 21,550 51,540 -2.3
21/12/2018
53.81
 1,469,270 56.36 56.36 53.81 362,830 1,432,040 -79.2

Chính sách bảo mật | Điều khoản sử dụng |