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)
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
14/11/2024
40.35
 16,947,200 40.35 41.10 40.30 975,300 2,173,916 -48.8
13/11/2024
40.30
 14,066,600 40.30 40.70 40.15 175,000 823,200 -26.2
12/11/2024
40.30
 16,217,500 40.60 41.35 40.30 587,000 2,127,300 -62.9
11/11/2024
40.60
 15,312,100 40 40.85 39.25 379,400 1,227,900 -34.1
08/11/2024
40
 22,517,000 41.30 41.35 40 167,600 4,097,500 -160.0
07/11/2024
41.40
 15,995,700 41.70 41.70 41.30 2,342,100 4,841,500 -103.7
06/11/2024
41.55
 15,064,600 41.50 41.70 41.30 0 0 0
05/11/2024
41.50
 14,140,300 41.50 41.80 41.25 1,469,100 3,474,800 -83.3
04/11/2024
41.50
 19,838,000 41.50 41.50 40.55 1,305,500 6,255,000 -203.1
01/11/2024
41.50
 16,952,200 41.50 42.20 41.30 427,800 4,373,900 -164.6
31/10/2024
41.50
 23,739,900 41.15 41.55 40.45 1,174,400 6,151,500 -204.9
30/10/2024
41.15
 31,820,300 43 43 40.85 1,741,100 3,451,700 -73.3
29/10/2024
42.75
 17,360,800 42.95 43.05 42.55 454,800 2,678,200 -95.1
28/10/2024
42.70
 19,543,500 43.70 44.25 42.50 1,724,100 1,497,700 9.6
25/10/2024
43.85
 24,552,700 44.55 44.65 43.50 1,531,100 1,895,000 -16.0
24/10/2024
43.85
 33,609,900 46.60 46.75 43.85 1,556,600 2,562,000 -44.5
23/10/2024
47
 33,349,400 48.25 48.35 46.50 483,100 2,337,800 -87.4
22/10/2024
48.25
 12,671,300 48.15 48.55 47.40 1,771,900 1,605,000 7.8
21/10/2024
47.80
 21,162,900 45.50 47.80 45.50 4,314,800 2,087,700 103.3
18/10/2024
45.25
 8,960,800 45.70 46 45.15 1,240,400 1,992,200 -33.9
17/10/2024
45.10
 6,677,100 45.10 45.50 44.80 150,800 1,145,300 -44.8
16/10/2024
45
 6,821,300 44.50 45.20 44.45 298,500 1,194,300 -40.0
15/10/2024
44.65
 9,219,500 45.50 45.50 44.60 1,076,000 418,200 29.4
14/10/2024
45.35
 20,737,100 45.50 46.40 45.10 3,109,800 1,593,600 69.5
11/10/2024
43.60
 15,621,000 42.45 43.80 42.30 4,088,600 271,100 166.0
10/10/2024
42.15
 5,446,300 42.70 42.90 42.15 142,900 887,400 -31.7
09/10/2024
42.50
 6,742,900 41.65 42.55 41.60 1,209,700 215,800 42.0
08/10/2024
41.60
 8,581,400 41.45 41.60 40.70 728,300 1,102,600 -15.2
07/10/2024
41.20
 7,224,100 41.65 41.80 40.90 1,505,300 1,598,800 -3.9
04/10/2024
41.50
 6,764,300 41.55 41.95 41.15 1,059,500 598,700 19.0
03/10/2024
41.60
 26,887,200 43 43.25 41.60 3,819,500 1,025,700 118.0
02/10/2024
43.40
 7,970,100 43.05 43.45 42.85 1,298,300 215,100 46.7
01/10/2024
43.45
 11,220,500 42.90 44.10 42.90 4,335,600 354,600 173.6
30/09/2024
42.80
 9,129,100 43.50 43.50 42.55 1,169,000 362,500 34.5
27/09/2024
43.40
 16,363,400 44.50 44.60 43 1,270,400 721,400 24.1
26/09/2024
44.40
 12,259,400 44.20 44.60 44.10 2,603,800 213,000 106.0
25/09/2024
44.15
 10,672,900 44.40 44.40 43.80 654,400 1,120,800 -20.5
24/09/2024
44.25
 6,958,300 43.65 44.25 43.45 906,800 350,500 24.5
23/09/2024
43.65
 7,376,000 43.80 44.10 43.15 666,500 725,800 -2.6
20/09/2024
43.75
 25,318,400 44.20 44.90 43.70 3,535,000 9,617,300 -266.2
19/09/2024
44.15
 9,903,100 43.90 44.40 43.75 1,536,700 500,800 45.7
18/09/2024
43.90
 12,485,300 44.10 45.15 43.90 2,277,000 1,536,900 32.9
17/09/2024
44
 15,786,300 41.75 44 41.70 5,011,100 529,000 192.8
16/09/2024
41.75
 8,361,100 42.85 42.90 41.75 743,900 174,800 23.9
13/09/2024
43
 5,405,000 43.05 43.40 42.70 882,100 193,100 29.7
12/09/2024
43.10
 5,663,400 43.40 43.50 43.10 1,360,800 462,600 38.8
11/09/2024
43
 13,399,000 42.55 43.15 41.75 1,680,700 824,200 36.2
10/09/2024
42.80
 12,930,600 43.15 43.55 42.15 2,173,600 376,600 76.8
09/09/2024
43
 10,300,900 43.65 43.65 43 0 0 0
06/09/2024
43.90
 10,230,400 44 44 43.25 1,802,200 1,154,100 28.4
05/09/2024
43.75
 22,146,100 42.70 44.45 42.70 5,988,800 1,502,300 196.8
04/09/2024
42.50
 13,810,200 41 42.50 41 1,172,200 804,100 15.7
30/08/2024
41.50
 11,320,600 41.50 41.65 41.10 1,492,500 2,451,300 -39.6
29/08/2024
41.50
 9,304,200 40.85 41.50 40.70 956,000 964,000 -0.1
28/08/2024
40.90
 11,199,200 41.70 41.80 40.60 323,300 1,601,600 -52.4
27/08/2024
41.40
 18,219,300 40.50 42.30 40.35 1,685,300 2,076,400 -16.1
26/08/2024
40.50
 15,625,100 39.85 40.75 39.85 3,593,100 4,243,800 -25.9
23/08/2024
39.75
 9,340,600 39.60 40 39.35 1,100,000 2,516,400 -56.1
22/08/2024
39.80
 9,224,500 39.75 40.15 39.50 2,021,600 2,291,100 -10.7
21/08/2024
39.75
 13,661,500 39.25 39.75 38.90 3,106,700 4,728,300 -63.6
20/08/2024
39.40
 17,552,300 38.60 39.80 38.50 1,234,700 5,819,500 -180.4
19/08/2024
38.60
 10,779,700 38.60 38.80 38.20 1,700,200 3,703,200 -77.3
16/08/2024
38.40
 14,796,100 38.20 38.70 38 3,587,300 5,391,800 -69.0
15/08/2024
37.85
 17,778,700 37.50 38.30 37.15 3,620,800 6,417,100 -105.6
14/08/2024
37.20
 10,119,200 36.35 37.40 36 1,255,800 2,509,400 -46.4
13/08/2024
36.35
 7,145,900 36.35 36.65 35.85 348,700 1,067,900 -26.1
12/08/2024
36.50
 8,353,000 37.15 37.15 36.35 884,800 999,900 -4.2
09/08/2024
37.20
 8,691,600 37.80 37.80 36.80 1,888,403 2,505,680 -23.0
08/08/2024
37.60
 8,833,300 37.50 38.10 36.95 353,100 1,911,700 -58.4
07/08/2024
37.20
 36,732,700 36.95 37.20 36.60 3,426,300 22,785,000 -720.1
06/08/2024
34.80
 5,853,400 34.80 34.80 34 313,700 967,100 -22.5
05/08/2024
34.50
 9,956,500 35.20 35.70 34 58,200 862,500 -27.9
02/08/2024
36
 8,614,000 36.05 36.30 34.60 90,400 1,205,500 -39.6

Chính sách bảo mật | Điều khoản sử dụng |