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)
27/06/2019
27.17
 815,110 27.70 27.70 27.17 334,060 421,370 -6.8
26/06/2019
27.70
 1,174,210 27.87 27.91 27.59 1,286,280 1,023,200 20.8
25/06/2019
27.87
 866,490 27.87 28.08 27.87 1,013,910 974,670 3.1
24/06/2019
27.87
 1,452,270 27.52 28.19 27.56 852,280 1,148,090 -23.5
21/06/2019
27.52
 3,742,200 27.49 27.80 27.52 3,018,690 3,486,620 -36.9
20/06/2019
27.49
 1,561,250 27.38 27.66 27.35 395,800 1,361,440 -75.8
19/06/2019
27.38
 729,570 27.35 27.45 27.28 1,657,720 1,828,750 -13.4
18/06/2019
27.35
 1,640,620 27.35 27.35 26.75 632,020 1,209,490 -44.6
17/06/2019
27.35
 458,320 28.01 28.01 27.21 272,440 297,990 -2.0
14/06/2019
28.01
 482,820 28.05 28.05 27.56 90,600 296,860 -16.4
13/06/2019
28.05
 2,022,580 28.05 28.05 26.86 240,990 1,438,620 -93.5
12/06/2019
28.05
 893,930 28.71 28.71 27.87 132,540 598,100 -37.4
11/06/2019
28.71
 375,370 28.75 28.75 28.50 348,450 438,170 -7.3
10/06/2019
28.75
 596,360 28.82 29.10 28.54 220,000 340,100 -9.9
07/06/2019
28.82
 572,380 28.15 29.10 28.01 465,180 455,150 0.8
06/06/2019
28.15
 582,690 28.26 28.33 27.66 205,240 439,790 -18.7
05/06/2019
28.26
 452,630 28.26 28.57 28.15 161,860 345,440 -14.8
04/06/2019
28.26
 557,890 28.26 28.40 27.66 308,850 334,580 -2.0
03/06/2019
28.26
 527,220 28.75 28.75 27.91 360,520 402,212 -3.3
31/05/2019
28.75
 720,930 28.96 29.17 28.40 1,327,272 1,421,792 -7.8
30/05/2019
28.96
 930,290 29.31 29.38 28.92 226,010 633,060 -33.8
29/05/2019
29.31
 921,510 29.27 29.52 29.24 522,020 860,380 -28.4
28/05/2019
29.27
 1,436,600 29.59 29.66 29.27 899,600 1,195,260 -24.8
27/05/2019
29.59
 487,560 29.63 29.77 29.59 347,220 423,610 -6.5
24/05/2019
29.63
 854,870 30.33 30.40 29.63 165,110 518,220 -30.0
23/05/2019
30.33
 377,180 30.33 30.36 30.19 229,060 204,140 2.2
22/05/2019
30.33
 702,510 30.40 30.82 30.22 310,450 443,410 -11.6
21/05/2019
30.40
 1,056,700 30.43 30.89 30.40 605,950 857,550 -21.9
20/05/2019
30.43
 638,340 30.40 30.43 30.08 299,250 483,600 -16.0
17/05/2019
30.40
 791,790 30.50 30.50 30.26 387,370 594,530 -18.0
16/05/2019
30.50
 953,330 30.15 30.54 30.05 270,480 700,310 -37.2
15/05/2019
30.15
 1,134,300 29.80 30.33 29.87 146,810 912,180 -65.6
14/05/2019
29.80
 1,322,520 29.80 30.15 29.45 121,439 1,107,900 -83.5
13/05/2019
29.80
 691,670 29.45 29.87 29.38 160,400 614,750 -38.3
10/05/2019
29.45
 980,260 29.63 30.15 29.38 248,820 815,550 -47.7
09/05/2019
29.63
 983,320 30.01 30.01 29.31 36,243,242 36,587,962 -29.1
08/05/2019
30.01
 894,240 30.82 30.82 29.94 531,730 865,430 -28.8
07/05/2019
30.82
 576,290 31.20 31.48 30.75 717,020 864,250 -13.0
06/05/2019
31.20
 522,550 31.69 31.69 31.06 563,710 495,600 6.1
03/05/2019
31.69
 621,150 32.04 32.18 31.69 1,131,280 902,270 20.8
02/05/2019
32.04
 452,510 32.25 32.36 31.87 339,570 276,870 5.7
26/04/2019
32.25
 1,070,350 31.62 32.25 31.52 1,149,710 525,410 57.1
25/04/2019
31.62
 680,080 31.45 31.62 31.34 593,360 393,820 17.9
24/04/2019
31.45
 629,420 31.20 31.62 31.45 435,620 414,280 1.9
23/04/2019
31.20
 494,910 31.55 31.55 31.17 280,630 330,740 -4.4
22/04/2019
31.55
 211,620 31.20 31.55 31.06 134,580 44,350 8.1
19/04/2019
31.20
 258,960 31.20 31.69 31.20 124,350 19,320 9.4
18/04/2019
31.20
 609,680 31.48 31.73 30.89 466,960 137,910 29.4
17/04/2019
31.48
 761,350 31.90 32.22 31.45 2,378,270 2,156,540 20.0
16/04/2019
31.90
 913,790 32.71 32.71 30.78 1,140,210 1,044,470 8.7
12/04/2019
32.71
 299,590 32.78 32.82 32.25 231,920 38,160 17.9
11/04/2019
32.78
 233,360 32.43 32.89 32.32 307,170 4,230 27.9
10/04/2019
32.43
 328,400 32.89 32.89 32.36 348,100 38,470 28.6
09/04/2019
32.89
 973,210 33.17 33.66 32.61 496,830 343,640 14.2
08/04/2019
33.17
 657,320 32.47 33.17 32.50 254,170 255,000 -0.1
05/04/2019
32.47
 454,260 32.25 32.68 32.29 486,430 347,820 12.7
04/04/2019
32.25
 489,550 32.25 32.54 32.01 208,840 290,330 -7.5
03/04/2019
32.25
 281,350 32.32 32.32 31.94 142,510 92,200 4.6
02/04/2019
32.32
 359,690 32.39 32.85 32.25 354,900 309,220 4.2
01/04/2019
32.39
 334,480 32.08 32.89 32.18 61,740 134,320 -6.7
29/03/2019
32.08
 1,054,060 32.64 33.06 32.08 828,260 291,920 50.5
28/03/2019
32.64
 894,540 31.59 32.71 31.55 925,370 402,640 48.1
27/03/2019
31.59
 389,620 31.52 31.90 31.52 431,230 480,430 -4.4
26/03/2019
31.52
 617,980 31.20 31.80 31.38 898,210 682,610 19.4
25/03/2019
31.20
 793,070 31.94 31.94 30.68 1,209,770 1,319,080 -9.7
22/03/2019
31.94
 957,080 30.92 31.97 30.85 1,118,190 816,430 27.1
21/03/2019
30.92
 1,009,930 32.32 32.61 30.92 1,060,720 963,420 8.9
20/03/2019
32.32
 1,061,950 32.96 32.96 31.90 386,400 609,380 -20.6
19/03/2019
32.96
 1,100,900 33.06 33.38 32.78 1,451,980 1,565,670 -10.8
18/03/2019
33.06
 1,056,390 32.71 33.27 32.96 722,710 861,910 -13.1
15/03/2019
32.71
 2,496,760 32.96 32.96 32.43 687,618 2,286,938 -149.1
14/03/2019
32.96
 708,190 32.96 33.17 32.54 485,780 442,130 5.1
13/03/2019
32.96
 1,654,850 32.36 33.66 32.43 575,960 512,784 5.6
12/03/2019
32.36
 864,570 31.55 32.47 31.87 510,530 227,580 26.1
11/03/2019
31.55
 533,740 32.08 32.36 31.55 118,040 220,840 -9.3
08/03/2019
32.08
 699,850 32.25 32.57 32.04 330,430 323,250 0.7
07/03/2019
32.25
 1,306,970 32.18 33.41 32.22 381,999 636,400 -23.6
06/03/2019
32.18
 592,410 31.90 32.22 31.83 772,180 622,900 13.6
05/03/2019
31.90
 1,152,650 32.68 32.68 31.73 253,850 679,850 -39.2
04/03/2019
32.68
 910,620 31.90 32.78 31.41 466,409 695,620 -20.9
01/03/2019
31.90
 806,340 30.68 32.04 30.68 507,030 431,030 6.8
28/02/2019
30.68
 1,270,190 32.50 32.50 30.68 161,320 831,020 -59.7
27/02/2019
32.50
 896,260 32.25 32.71 32.08 248,270 772,580 -48.5
26/02/2019
32.25
 1,103,360 32.25 32.61 31.55 207,130 764,320 -51.1
25/02/2019
32.25
 838,040 32.64 33.34 32.01 136,220 456,260 -29.9
22/02/2019
32.64
 950,950 33.90 33.90 32.50 260,155 654,080 -37.1
21/02/2019
33.90
 1,209,870 31.69 33.90 31.27 475,160 330,560 13.3
20/02/2019
31.69
 815,580 30.50 31.83 30.50 334,300 252,080 7.4
19/02/2019
30.50
 1,244,300 28.75 30.75 28.92 270,580 39,820 20.1
18/02/2019
28.75
 607,000 28.47 28.75 28.33 272,040 472,460 -16.3
15/02/2019
28.47
 422,250 28.71 28.75 28.43 288,790 475,070 -15.2
14/02/2019
28.71
 971,710 28.05 28.96 28.08 335,460 551,820 -17.7
13/02/2019
28.05
 506,510 28.05 28.33 27.80 152,330 1,869,890 -137.4
12/02/2019
28.05
 531,210 28.01 28.19 27.87 180,737 385,557 -16.4
11/02/2019
28.01
 353,110 28.05 28.40 27.91 189,790 281,310 -7.3
01/02/2019
28.05
 974,540 28.05 28.05 27.91 560,470 1,100,030 -43.2
31/01/2019
28.05
 773,010 28.75 28.75 27.91 637,460 1,063,990 -34.0
30/01/2019
28.75
 246,940 28.57 28.75 28.19 548,380 453,190 7.8
29/01/2019
28.57
 334,250 28.26 28.57 28.22 1,338,260 1,178,660 13.0
28/01/2019
28.26
 284,550 27.35 28.26 27.28 982,210 888,390 7.5

Chính sách bảo mật | Điều khoản sử dụng |