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
(2025-12-29) 		-7.10 -6.03% 179,840,000 -17,907,900 -2,294.4
104.30
149.50
104.30
2 tháng
(2025-12-01) 		4.90 4.64% 307,191,000 -22,662,300 -2,780.7
92.50
149.50
104.30
3 tháng
(2025-10-30) 		6.60 6.35% 411,805,700 -29,255,100 -3,428.8
86.90
149.50
104.30
6 tháng
(2025-08-01) 		20.70 23.03% 792,891,100 -80,565,559 -8,352.5
86.90
149.50
104.30
12 tháng
(2025-02-03) 		71.65 183.95% 1,814,695,400 -128,644,058 -9,179.4
37.75
149.50
104.30
24 tháng
(2024-02-15) 		68.65 163.65% 4,118,574,300 -457,051,655 -22,447.4
34.50
149.50
104.30
36 tháng
(2023-02-13) 		66.20 149.10% 5,195,669,600 -533,292,013 -25,282.0
34.50
149.50
104.30
60 tháng
(2021-02-23) 		33 42.53% 7,440,995,300 -466,642,747 -20,741.7
34.50
149.50
104.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2025
57.20
 16,827,300 54 57.20 53.70 6,352,700 3,712,140 151.2
11/04/2025
53.50
 14,557,800 51.80 53.70 51 2,600,501 2,727,477 -7.1
10/04/2025
51.80
 752,100 51.80 51.80 51.80 75,500 131,885 -2.9
09/04/2025
48.50
 15,153,600 45.60 48.80 45.60 1,952,300 4,455,420 -120.6
08/04/2025
47
 21,438,100 48.70 49.50 46.80 1,915,870 9,524,732 -363.2
04/04/2025
50.30
 21,595,400 46.10 50.60 46.10 5,017,654 6,865,302 -89.1
03/04/2025
49.30
 23,521,900 50.30 51.60 49.30 987,400 1,406,602 -21.1
02/04/2025
53
 10,657,600 53.20 53.60 52.60 3,051,705 2,379,830 35.5
01/04/2025
53
 11,851,000 51.80 53.50 51.50 4,488,552 2,231,870 119.1
31/03/2025
51.30
 9,374,200 51.20 51.60 51 2,138,000 1,264,100 44.8
28/03/2025
51.20
 8,166,000 51.10 51.90 50.70 1,948,429 1,041,646 46.5
27/03/2025
51.20
 7,904,300 51.50 51.70 50.50 924,192 1,078,243 -7.9
26/03/2025
51.50
 9,611,000 51.80 52.20 50.20 693,626 1,684,614 -50.7
25/03/2025
51.50
 12,918,800 51.90 52.50 51.10 0 0 0
24/03/2025
51.30
 15,552,100 48.45 51.40 48.35 2,709,820 2,155,671 28.5
21/03/2025
48.25
 13,695,700 47.10 48.40 47.10 0 0 0
20/03/2025
47.35
 13,458,400 47.35 48.20 46.95 3,109,730 5,627,536 -118.5
19/03/2025
47.35
 13,442,500 46.80 47.90 46.25 3,274,628 593,190 125.9
18/03/2025
47.30
 12,239,500 47.60 48.75 46.80 955,685 1,259,752 -14.8
17/03/2025
47.80
 11,017,800 47.95 48 46.80 1,944,311 562,709 65.8
14/03/2025
47.90
 16,861,700 47.70 48.90 47.70 3,954,047 1,066,200 140.3
13/03/2025
47.80
 22,269,900 47 49.55 46.55 3,168,001 1,622,188 74.8
12/03/2025
46.95
 15,641,200 45.40 47.30 45.40 3,969,930 806,528 147.6
11/03/2025
45.50
 12,103,400 44.60 45.55 44.20 2,534,430 432,920 94.8
10/03/2025
45.30
 12,066,400 45 45.80 44.70 1,206,033 1,654,369 -20.2
07/03/2025
44.95
 17,823,300 43.60 45.75 43.30 2,391,800 1,630,663 33.8
06/03/2025
43.60
 11,952,800 42.85 43.60 42.85 1,533,400 416,620 48.4
05/03/2025
42.70
 10,682,200 42.05 43 42.05 2,429,011 737,587 72.4
04/03/2025
42.05
 11,264,800 42.55 43.15 42.05 3,381,000 1,780,700 68.6
03/03/2025
42.55
 9,467,900 41.30 42.55 41.20 3,044,280 51,217 126.4
28/02/2025
41.20
 8,394,500 41.05 41.60 40.85 280,786 1,979,414 -69.9
27/02/2025
41.05
 6,360,000 40.75 41.15 40.60 476,100 927,665 -18.4
26/02/2025
40.70
 4,187,200 40.80 40.90 40.50 176,505 1,579,800 -57.0
25/02/2025
40.75
 5,566,600 40.30 41.25 40.30 435,600 707,200 -11.1
24/02/2025
40.25
 4,771,900 40.10 40.30 39.95 152,300 128,800 0.9
21/02/2025
40.30
 3,893,300 40.70 40.70 40.25 112,964 154,026 -1.7
20/02/2025
40.55
 11,106,700 39.20 40.80 39.15 1,415,011 237,800 47.2
19/02/2025
39.10
 2,932,700 39.15 39.15 38.80 287,745 378,100 -3.5
18/02/2025
38.90
 3,087,100 38.90 39.20 38.85 659,600 766,480 -4.1
17/02/2025
38.80
 4,038,700 38.80 39.15 38.70 1,984,620 1,003,976 38.3
14/02/2025
38.80
 4,245,600 38.95 39.05 38.75 972,700 728,000 9.5
13/02/2025
38.75
 4,922,700 37.90 38.90 37.90 991,363 499,461 18.9
12/02/2025
38
 3,808,700 37.80 38.30 37.80 27,400 1,224,723 -45.5
11/02/2025
37.75
 5,898,800 37.85 37.90 37.60 52,187 1,482,026 -53.9
10/02/2025
37.80
 5,850,900 38.70 38.75 37.80 29,226 838,200 -31.0
07/02/2025
38.75
 3,013,800 38.85 39.05 38.75 126,000 476,960 -13.6
06/02/2025
38.80
 2,817,600 39 39.20 38.80 30,700 22,158 0.3
05/02/2025
38.85
 2,719,200 39 39.45 38.85 132,300 545,950 -16.2
04/02/2025
38.75
 6,222,400 38.95 39.15 38.55 27,500 1,150,484 -43.5
03/02/2025
38.95
 4,282,800 39.55 39.55 38.85 31,500 1,556,938 -59.7
24/01/2025
39.50
 4,838,500 39.50 39.80 39.40 478,000 408,578 2.7
23/01/2025
39.50
 4,632,800 39.55 39.95 39.25 432,200 447,762 -0.6
22/01/2025
39.50
 3,640,500 40 40 39.50 168,924 880,460 -28.3
21/01/2025
40
 4,494,600 40 40.15 39.80 1,063,008 1,747,975 -27.3
20/01/2025
40
 2,996,900 40 40.20 39.90 742,700 1,041,921 -11.9
17/01/2025
40.10
 4,153,100 40.10 40.10 39.85 1,095,600 1,906,043 -32.3
16/01/2025
40
 5,138,800 40.20 40.65 40 2,082,800 756,006 53.6
15/01/2025
40
 2,707,200 40 40.10 39.80 67,200 140,200 -2.9
14/01/2025
40
 5,407,600 39.70 40 39.40 175,900 767,936 -23.4
13/01/2025
40
 3,978,900 39.80 40 38.70 309,100 265,200 1.7
10/01/2025
40
 2,320,000 40.40 40.70 39.90 214,256 562,200 -13.9
09/01/2025
40.40
 4,211,400 40 41.05 40 690,167 475,100 8.8
08/01/2025
40
 2,438,700 40 40.05 39.70 573,900 80,434 19.7
07/01/2025
40
 2,849,700 39.85 40.05 39.85 456,100 135,990 12.8
06/01/2025
40
 3,321,300 40 40 39.75 167,700 265,888 -3.9
03/01/2025
40
 4,269,100 40.05 40.05 39.75 215,736 318,700 -4.1
02/01/2025
40
 3,009,900 40.10 40.20 39.95 407,516 183,800 9.0
31/12/2024
40
 4,191,900 40.50 40.50 40 39,912 561,791 -21.0
30/12/2024
40.30
 2,516,300 40.45 40.60 40.30 98,000 166,850 -2.8
27/12/2024
40.35
 2,847,200 40.80 41.05 40.35 72,100 110,075 -1.6
26/12/2024
40.65
 3,690,900 40.75 41.30 40.65 882,100 257,500 25.6
25/12/2024
40.60
 3,559,700 40.50 40.75 40.35 466,000 224,400 9.8
24/12/2024
40.35
 3,214,900 40.50 40.60 40.10 723,650 1,204,789 -19.4
23/12/2024
40.60
 1,992,400 40.80 40.85 40.40 234,750 20,935 8.7
20/12/2024
40.35
 3,475,300 40.40 40.45 40.20 240,874 1,515,393 -51.4
19/12/2024
40.20
 5,724,800 40.60 40.75 40.20 8,300 921,883 -37.1
18/12/2024
40.90
 2,431,900 41.30 41.60 40.90 275,849 302,910 -1.1
17/12/2024
41.30
 3,708,600 41 41.40 40.80 1,182,341 493,910 28.4
16/12/2024
40.95
 2,668,000 40.65 41.15 40.55 198,641 484,406 -11.7
13/12/2024
40.65
 3,126,900 40.70 40.80 40.50 450,700 543,900 -3.8
12/12/2024
40.75
 2,984,800 40.90 41.15 40.75 135,900 498,960 -14.8
11/12/2024
40.85
 4,020,600 40.95 41.35 40.80 395,749 433,253 -1.5
10/12/2024
40.95
 4,579,300 41.45 41.65 40.95 59,500 188,570 -5.3
09/12/2024
41.45
 3,619,100 41.50 41.90 41.40 53,600 176,157 -5.1
06/12/2024
41.50
 4,870,000 41.60 42 41.20 541,312 95,800 18.6
05/12/2024
41.40
 4,852,800 40.50 41.80 40.20 280,500 100,067 7.4
04/12/2024
40.10
 5,167,400 40.70 40.85 40.10 79,210 396,366 -12.9
03/12/2024
40.90
 5,187,200 40.80 41.30 40.50 537,400 393,967 6.0
02/12/2024
40.75
 3,781,200 41.10 41.15 40.75 470,990 804,140 -13.6
29/11/2024
40.80
 5,524,400 41.30 41.30 40.75 191,800 1,041,529 -34.8
28/11/2024
41.10
 6,514,200 42.25 42.35 41.10 124,620 720,200 -24.9
27/11/2024
41.90
 3,650,400 42.20 42.85 41.90 48,300 177,900 -5.5
26/11/2024
42.40
 4,289,500 42.70 43.30 42.40 529,710 152,449 16.1
25/11/2024
42.70
 4,401,200 41.50 42.95 41.45 698,100 205,814 20.8
22/11/2024
41.60
 9,091,600 42.65 42.75 41.60 624,500 648,902 -1.1
21/11/2024
43.30
 34,404,900 43.25 43.70 42.85 789,400 5,709,401 -213.2
20/11/2024
43.30
 28,417,400 42.20 43.40 41.75 611,200 7,866,000 -309.2
19/11/2024
42.20
 26,469,700 40.90 42.25 40.90 1,102,350 9,304,002 -342.3
18/11/2024
40.80
 23,032,900 40.30 40.80 39.60 414,723 6,300,235 -235.8
15/11/2024
40.25
 17,024,300 40.35 40.60 40 567,000 17,854,164 -697.7

Chính sách bảo mật | Điều khoản sử dụng |