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)
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
01/08/2024
36.45
 6,190,900 36.75 37 36 324,800 678,300 -12.8
31/07/2024
36.70
 3,718,200 36.85 37.05 36.65 70,100 619,700 -20.2
30/07/2024
36.70
 4,684,400 37.10 37.20 36.70 15,500 610,800 -22.3
29/07/2024
37.10
 4,356,000 37.75 37.90 37.10 15,500 610,800 -22.3
26/07/2024
37.75
 3,908,300 37.80 37.90 37.50 144,100 1,091,800 -35.7
25/07/2024
37.80
 6,224,500 37.60 38.30 37.55 72,700 1,657,300 -60.2
24/07/2024
37.85
 4,430,000 37.60 37.85 37.40 524,500 863,900 -12.8
23/07/2024
37.85
 4,859,200 37.65 37.95 37.35 192,800 971,124 -29.4
22/07/2024
37.90
 5,135,700 38 38 37.30 98,200 951,800 -32.2
19/07/2024
37.85
 6,180,800 37.70 38.20 37.55 74,700 854,100 -29.5
18/07/2024
37.45
 6,284,400 37.25 37.45 36.70 355,600 1,241,300 -32.9
17/07/2024
37.30
 7,031,600 37.90 37.90 36.80 107,900 1,309,200 -45.0
16/07/2024
37.90
 4,765,700 37.80 38.05 37.65 266,800 699,800 -16.4
15/07/2024
38
 4,886,700 38.50 38.50 37.80 60,900 1,099,300 -39.6
12/07/2024
38.50
 5,136,100 38.50 38.85 38.30 337,800 1,475,500 -43.8
11/07/2024
38.45
 8,802,600 38.25 38.70 38.10 910,200 2,330,800 -54.7
10/07/2024
38.25
 5,450,000 38.35 38.40 37.95 217,800 1,854,800 -62.4
09/07/2024
38.30
 8,194,900 38 38.30 37.80 2,684,600 2,367,200 11.9
08/07/2024
38
 7,921,400 38.15 38.40 37.80 1,784,800 4,739,700 -112.3
05/07/2024
38.45
 6,571,700 38.30 38.50 37.95 1,306,100 3,026,500 -65.8
04/07/2024
38.45
 7,464,400 38.10 38.50 37.80 69,200 3,282,800 -122.7
03/07/2024
38.10
 5,232,800 38.05 38.20 37.70 168,200 2,784,200 -99.3
02/07/2024
38.15
 5,422,700 37.75 38.35 37.55 33,200 1,644,200 -61.0
01/07/2024
37.70
 4,515,600 37.65 37.70 37.10 199,700 2,168,200 -73.5
28/06/2024
37.65
 5,965,200 37.60 37.75 37.30 727,500 1,652,500 -34.8
27/06/2024
37.60
 3,454,200 37.50 37.85 37.35 446,400 1,362,600 -34.4
26/06/2024
37.50
 4,536,500 37.80 38.15 37.50 903,100 1,902,300 -37.6
25/06/2024
37.80
 6,350,100 37.30 38.05 37.20 954,600 1,832,600 -33.1
24/06/2024
37.45
 7,671,000 37.75 38.20 37.10 894,000 1,305,000 -15.6
21/06/2024
37.75
 13,031,100 37.75 37.80 37.45 6,478,600 6,635,100 -5.4
20/06/2024
38
 7,587,500 37.90 38 37.55 512,100 2,965,500 -92.5
19/06/2024
38
 7,996,800 38.30 38.35 37.75 393,200 2,964,600 -97.6
18/06/2024
38.30
 6,588,500 38.50 38.50 38.20 2,109,600 3,593,000 -56.8
17/06/2024
38.30
 8,594,600 38.25 38.50 37.90 1,571,400 4,242,800 -101.6
14/06/2024
38.20
 8,589,700 38.40 38.85 38.05 219,200 3,426,000 -122.8
13/06/2024
38.25
 5,989,600 38.55 38.70 38.10 59,600 3,473,200 -130.7
12/06/2024
38.50
 12,376,600 38.15 38.85 37.70 407,700 5,267,300 -184.1
11/06/2024
38.15
 14,398,100 38.90 38.95 38.15 292,690 5,870,453 -214.1
10/06/2024
38.90
 6,320,000 39.15 39.20 38.85 449,573 2,098,060 -64.3
07/06/2024
39
 4,519,500 39.30 39.30 39 228,270 1,407,803 -46.1
06/06/2024
39.05
 5,109,000 39.40 39.60 39 163,438 1,233,413 -42.0
05/06/2024
39.30
 6,216,300 39.55 39.90 39.30 427,500 2,294,700 -73.7
04/06/2024
39.40
 7,955,300 39.40 40.20 39.40 646,100 2,318,400 -66.4
03/06/2024
39.30
 5,242,000 39.20 39.40 39.10 341,000 1,772,400 -56.2
31/05/2024
38.85
 5,851,700 39.20 39.65 38.85 730,900 1,892,700 -45.4
30/05/2024
39
 6,423,700 39.45 39.50 39 156,600 845,300 -26.9
29/05/2024
39.45
 8,030,400 40 40.10 39.45 267,400 1,393,500 -44.8
28/05/2024
39.95
 5,555,700 39.85 40.05 39.75 248,500 1,297,800 -41.8
27/05/2024
39.80
 4,620,900 39.85 40.05 39.75 300,000 1,250,800 -37.9
24/05/2024
39.80
 12,912,200 40.40 40.55 39.75 197,500 2,734,800 -101.8
23/05/2024
40.55
 6,387,700 40.45 40.55 40.10 382,000 2,402,200 -81.4
22/05/2024
40.35
 11,927,800 40.20 41.65 40.20 717,600 3,849,400 -127.0
21/05/2024
40.20
 9,640,200 40.50 40.75 40.05 44,400 3,554,900 -141.6
20/05/2024
40.45
 9,537,100 41.05 41.25 40.45 290,500 5,326,200 -205.0
17/05/2024
40.85
 13,307,900 40.35 41.20 40.20 2,708,389 6,347,800 -148.2
16/05/2024
40.25
 8,259,700 40.30 40.40 40.15 244,100 5,031,900 -192.7
15/05/2024
40.25
 6,594,800 40.20 40.40 40.05 79,600 3,628,300 -142.6
14/05/2024
40.15
 6,866,000 41.10 41.25 40.15 35,300 3,688,000 -148.0
13/05/2024
40.10
 9,093,900 40.45 40.55 39.70 312,200 3,437,200 -125.1
10/05/2024
40.35
 7,276,500 41 41.10 40.35 67,400 4,828,800 -192.9
09/05/2024
40.95
 7,299,700 41 41.75 40.85 105,800 3,637,900 -145.7
08/05/2024
40.90
 6,625,700 41 41 40.50 1,300,300 2,354,900 -42.9
07/05/2024
41.05
 4,276,900 41.25 41.25 40.90 535,000 2,211,000 -68.7
06/05/2024
41.15
 4,944,600 41.15 41.20 40.85 644,100 2,198,400 -63.8

Chính sách bảo mật | Điều khoản sử dụng |