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)
27/06/2025
37.07
 4,778,100 36.83 37.27 35.63 1,360,000 572,100 60.1
26/06/2025
36.59
 4,678,200 37.22 37.46 36.45 1,630,600 2,302,100 -51.4
25/06/2025
37.51
 4,824,700 37.03 37.99 36.74 2,305,700 827,100 114.7
24/06/2025
37.22
 7,834,300 36.35 37.22 35.68 2,892,000 1,942,200 73.1
23/06/2025
35.63
 5,368,900 33.75 35.87 33.27 1,118,700 397,300 52.0
20/06/2025
33.80
 8,925,000 34.43 34.43 33.80 3,133,400 7,182,600 -284.8
19/06/2025
34.52
 5,384,700 34.67 35.39 34.19 300,600 1,977,000 -120.8
18/06/2025
34.38
 3,857,400 33.70 34.38 33.32 735,000 1,115,800 -26.4
17/06/2025
33.51
 4,053,500 32.69 34.23 32.26 523,100 1,262,100 -51.4
16/06/2025
32.45
 4,873,300 32.02 32.84 31.97 1,245,000 2,237,600 -66.6
13/06/2025
32.93
 5,516,900 32.79 33.17 31.92 1,959,200 1,174,600 53.2
12/06/2025
33.70
 4,967,500 34.71 34.86 33.03 1,210,300 1,793,600 -41.2
11/06/2025
34.71
 2,691,600 34.67 34.96 34.14 678,700 586,100 6.8
10/06/2025
34.96
 9,459,500 32.98 35.10 32.98 4,128,900 3,921,700 14.8
09/06/2025
34.04
 5,889,800 36.30 36.54 34.04 2,282,700 1,621,400 46.2
06/06/2025
36.59
 6,491,000 36.45 36.83 36.11 750,600 841,700 -6.8
05/06/2025
36.98
 5,299,500 36.64 37.07 36.40 433,400 1,373,900 -71.7
04/06/2025
37.12
 6,531,300 37.36 37.36 36.64 962,100 2,706,300 -133.5
03/06/2025
37.36
 4,772,300 36.83 37.36 36.64 871,800 456,500 32.0
02/06/2025
37.07
 4,823,400 37.36 37.51 35.87 270,800 490,800 -17.1
30/05/2025
37.36
 5,891,000 36.83 37.70 36.64 2,271,200 1,692,100 44.9
29/05/2025
37.03
 7,947,900 36.45 37.03 35.68 2,228,300 3,246,300 -75.1
28/05/2025
36.45
 8,900,600 35.63 36.64 35.05 2,676,800 1,045,200 123.3
27/05/2025
35.77
 7,721,600 35.92 35.97 34.28 2,227,800 2,232,100 0.8
26/05/2025
35.39
 11,890,300 33.22 35.39 31.63 4,888,400 2,759,500 150.6
23/05/2025
33.13
 7,306,800 33.03 33.61 32.40 3,003,900 2,008,600 68.6
22/05/2025
32.79
 10,234,400 32.21 34.19 32.16 3,467,900 1,859,989 0
21/05/2025
32.40
 14,973,300 32.40 32.40 31.44 6,605,800 4,322,200 152.3
20/05/2025
30.29
 21,911,900 28.70 30.29 28.70 5,487,700 14,600,600 -571.0
19/05/2025
28.31
 5,269,600 27.97 29.18 27.97 821,810 17,691,341 0
16/05/2025
27.93
 7,352,000 27.73 28.41 27.64 1,327,005 4,568,199 0
15/05/2025
27.93
 17,963,700 28.99 29.03 27.49 2,552,525 13,484,300 0
14/05/2025
29.08
 6,555,600 29.71 29.85 29.08 797,632 3,349,409 0
13/05/2025
29.85
 6,806,700 29.76 30.09 29.32 1,661,100 2,086,900 0
12/05/2025
30.00
 5,743,300 29.95 30.24 29.76 713,600 1,937,100 0
09/05/2025
29.95
 6,170,600 29.85 30.24 29.66 50,900 2,203,600 0
08/05/2025
29.95
 8,829,200 29.85 30.53 29.61 863,900 5,407,900 0
07/05/2025
29.95
 4,458,600 28.94 30.04 28.94 1,844,700 916,900 0
06/05/2025
29.32
 4,955,900 29.37 29.71 29.13 1,503,900 1,263,600 0
05/05/2025
29.32
 6,070,700 28.17 29.56 28.17 2,502,800 2,344,100 0
29/04/2025
28.12
 4,737,800 28.17 28.31 27.44 961,946 1,694,933 -42.5
28/04/2025
28.17
 7,393,800 29.90 29.90 28.17 743,800 2,684,225 -119.4
25/04/2025
30.00
 11,381,200 29.37 30.09 28.94 2,932,300 2,958,400 -0.9
24/04/2025
29.47
 12,662,600 28.17 29.76 27.73 2,471,900 776,487 103.0
23/04/2025
28.17
 10,647,900 28.02 28.17 27.44 1,852,000 1,666,920 10.7
22/04/2025
27.69
 10,732,600 26.48 27.93 25.23 2,606,787 2,414,125 13.9
21/04/2025
26.48
 7,721,400 26.05 26.67 25.71 540,305 1,184,300 -35.4
18/04/2025
26.48
 13,530,600 27.35 27.44 25.66 761,022 1,830,372 -58.9
17/04/2025
27.35
 6,338,100 26.96 27.35 26.39 1,466,359 908,727 30.9
16/04/2025
27.20
 10,845,000 27.44 27.88 26.48 4,109,103 740,765 191.6
15/04/2025
27.69
 15,962,600 27.88 29.13 27.54 4,416,400 5,849,830 -82.3
14/04/2025
27.54
 16,827,300 26.00 27.54 25.86 6,352,700 3,712,140 151.2
11/04/2025
25.76
 14,557,800 24.94 25.86 24.56 2,600,501 2,727,477 -7.1
10/04/2025
24.94
 752,100 24.94 24.94 24.94 75,500 131,885 -2.9
09/04/2025
23.35
 15,153,600 21.96 23.50 21.96 1,952,300 4,455,420 -120.6
08/04/2025
22.63
 21,438,100 23.45 23.83 22.53 1,915,870 9,524,732 -363.2
04/04/2025
24.22
 21,595,400 22.20 24.36 22.20 5,017,654 6,865,302 -89.1
03/04/2025
23.74
 23,521,900 24.22 24.84 23.74 987,400 1,406,602 -21.1
02/04/2025
25.52
 10,657,600 25.61 25.81 25.33 3,051,705 2,379,830 35.5
01/04/2025
25.52
 11,851,000 24.94 25.76 24.80 4,488,552 2,231,870 119.1
31/03/2025
24.70
 9,374,200 24.65 24.84 24.56 2,138,000 1,264,100 44.8
28/03/2025
24.65
 8,166,000 24.60 24.99 24.41 1,948,429 1,041,646 46.5
27/03/2025
24.65
 7,904,300 24.80 24.89 24.31 924,192 1,078,243 -7.9
26/03/2025
24.80
 9,611,000 24.94 25.13 24.17 693,626 1,684,614 -50.7
25/03/2025
24.80
 12,918,800 24.99 25.28 24.60 0 0 0
24/03/2025
24.70
 15,552,100 23.33 24.75 23.28 2,709,820 2,155,671 28.5
21/03/2025
23.23
 13,695,700 22.68 23.30 22.68 0 0 0
20/03/2025
22.80
 13,458,400 22.80 23.21 22.61 3,109,730 5,627,536 -118.5
19/03/2025
22.80
 13,442,500 22.53 23.06 22.27 3,274,628 593,190 125.9
18/03/2025
22.77
 12,239,500 22.92 23.47 22.53 955,685 1,259,752 -14.8
17/03/2025
23.01
 11,017,800 23.09 23.11 22.53 1,944,311 562,709 65.8
14/03/2025
23.06
 16,861,700 22.97 23.54 22.97 3,954,047 1,066,200 140.3
13/03/2025
23.01
 22,269,900 22.63 23.86 22.41 3,168,001 1,622,188 74.8
12/03/2025
22.61
 15,641,200 21.86 22.77 21.86 3,969,930 806,528 147.6
11/03/2025
21.91
 12,103,400 21.47 21.93 21.28 2,534,430 432,920 94.8
10/03/2025
21.81
 12,066,400 21.67 22.05 21.52 1,206,033 1,654,369 -20.2
07/03/2025
21.64
 17,823,300 20.99 22.03 20.85 2,391,800 1,630,663 33.8
06/03/2025
20.99
 11,952,800 20.63 20.99 20.63 1,533,400 416,620 48.4
05/03/2025
20.56
 10,682,200 20.25 20.70 20.25 2,429,011 737,587 72.4
04/03/2025
20.25
 11,264,800 20.49 20.78 20.25 3,381,000 1,780,700 68.6
03/03/2025
20.49
 9,467,900 19.89 20.49 19.84 3,044,280 51,217 126.4
28/02/2025
19.84
 8,394,500 19.76 20.03 19.67 280,786 1,979,414 -69.9
27/02/2025
19.76
 6,360,000 19.62 19.81 19.55 476,100 927,665 -18.4
26/02/2025
19.60
 4,187,200 19.64 19.69 19.50 176,505 1,579,800 -57.0
25/02/2025
19.62
 5,566,600 19.40 19.86 19.40 435,600 707,200 -11.1
24/02/2025
19.38
 4,771,900 19.31 19.40 19.24 152,300 128,800 0.9
21/02/2025
19.40
 3,893,300 19.60 19.60 19.38 112,964 154,026 -1.7
20/02/2025
19.52
 11,106,700 18.87 19.64 18.85 1,415,011 237,800 47.2
19/02/2025
18.83
 2,932,700 18.85 18.85 18.68 287,745 378,100 -3.5
18/02/2025
18.73
 3,087,100 18.73 18.87 18.71 659,600 766,480 -4.1
17/02/2025
18.68
 4,038,700 18.68 18.85 18.63 1,984,620 1,003,976 38.3
14/02/2025
18.68
 4,245,600 18.75 18.80 18.66 972,700 728,000 9.5
13/02/2025
18.66
 4,922,700 18.25 18.73 18.25 991,363 499,461 18.9
12/02/2025
18.30
 3,808,700 18.20 18.44 18.20 27,400 1,224,723 -45.5
11/02/2025
18.18
 5,898,800 18.22 18.25 18.10 52,187 1,482,026 -53.9
10/02/2025
18.20
 5,850,900 18.63 18.66 18.20 29,226 838,200 -31.0
07/02/2025
18.66
 3,013,800 18.71 18.80 18.66 126,000 476,960 -13.6
06/02/2025
18.68
 2,817,600 18.78 18.87 18.68 30,700 22,158 0.3
05/02/2025
18.71
 2,719,200 18.78 18.99 18.71 132,300 545,950 -16.2
04/02/2025
18.66
 6,222,400 18.75 18.85 18.56 27,500 1,150,484 -43.5

Chính sách bảo mật | Điều khoản sử dụng |