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)
03/02/2025
18.75
 4,282,800 19.04 19.04 18.71 31,500 1,556,938 -59.7
24/01/2025
19.02
 4,838,500 19.02 19.16 18.97 478,000 408,578 2.7
23/01/2025
19.02
 4,632,800 19.04 19.24 18.90 432,200 447,762 -0.6
22/01/2025
19.02
 3,640,500 19.26 19.26 19.02 168,924 880,460 -28.3
21/01/2025
19.26
 4,494,600 19.26 19.33 19.16 1,063,008 1,747,975 -27.3
20/01/2025
19.26
 2,996,900 19.26 19.36 19.21 742,700 1,041,921 -11.9
17/01/2025
19.31
 4,153,100 19.31 19.31 19.19 1,095,600 1,906,043 -32.3
16/01/2025
19.26
 5,138,800 19.36 19.57 19.26 2,082,800 756,006 53.6
15/01/2025
19.26
 2,707,200 19.26 19.31 19.16 67,200 140,200 -2.9
14/01/2025
19.26
 5,407,600 19.11 19.26 18.97 175,900 767,936 -23.4
13/01/2025
19.26
 3,978,900 19.16 19.26 18.63 309,100 265,200 1.7
10/01/2025
19.26
 2,320,000 19.45 19.60 19.21 214,256 562,200 -13.9
09/01/2025
19.45
 4,211,400 19.26 19.76 19.26 690,167 475,100 8.8
08/01/2025
19.26
 2,438,700 19.26 19.28 19.11 573,900 80,434 19.7
07/01/2025
19.26
 2,849,700 19.19 19.28 19.19 456,100 135,990 12.8
06/01/2025
19.26
 3,321,300 19.26 19.26 19.14 167,700 265,888 -3.9
03/01/2025
19.26
 4,269,100 19.28 19.28 19.14 215,736 318,700 -4.1
02/01/2025
19.26
 3,009,900 19.31 19.36 19.24 407,516 183,800 9.0
31/12/2024
19.26
 4,191,900 19.50 19.50 19.26 39,912 561,791 -21.0
30/12/2024
19.40
 2,516,300 19.48 19.55 19.40 98,000 166,850 -2.8
27/12/2024
19.43
 2,847,200 19.64 19.76 19.43 72,100 110,075 -1.6
26/12/2024
19.57
 3,690,900 19.62 19.89 19.57 882,100 257,500 25.6
25/12/2024
19.55
 3,559,700 19.50 19.62 19.43 466,000 224,400 9.8
24/12/2024
19.43
 3,214,900 19.50 19.55 19.31 723,650 1,204,789 -19.4
23/12/2024
19.55
 1,992,400 19.64 19.67 19.45 234,750 20,935 8.7
20/12/2024
19.43
 3,475,300 19.45 19.48 19.36 240,874 1,515,393 -51.4
19/12/2024
19.36
 5,724,800 19.55 19.62 19.36 8,300 921,883 -37.1
18/12/2024
19.69
 2,431,900 19.89 20.03 19.69 275,849 302,910 -1.1
17/12/2024
19.89
 3,708,600 19.74 19.93 19.64 1,182,341 493,910 28.4
16/12/2024
19.72
 2,668,000 19.57 19.81 19.52 198,641 484,406 -11.7
13/12/2024
19.57
 3,126,900 19.60 19.64 19.50 450,700 543,900 -3.8
12/12/2024
19.62
 2,984,800 19.69 19.81 19.62 135,900 498,960 -14.8
11/12/2024
19.67
 4,020,600 19.72 19.91 19.64 395,749 433,253 -1.5
10/12/2024
19.72
 4,579,300 19.96 20.05 19.72 59,500 188,570 -5.3
09/12/2024
19.96
 3,619,100 19.98 20.17 19.93 53,600 176,157 -5.1
06/12/2024
19.98
 4,870,000 20.03 20.22 19.84 541,312 95,800 18.6
05/12/2024
19.93
 4,852,800 19.50 20.13 19.36 280,500 100,067 7.4
04/12/2024
19.31
 5,167,400 19.60 19.67 19.31 79,210 396,366 -12.9
03/12/2024
19.69
 5,187,200 19.64 19.89 19.50 537,400 393,967 6.0
02/12/2024
19.62
 3,781,200 19.79 19.81 19.62 470,990 804,140 -13.6
29/11/2024
19.64
 5,524,400 19.89 19.89 19.62 191,800 1,041,529 -34.8
28/11/2024
19.79
 6,514,200 20.34 20.39 19.79 124,620 720,200 -24.9
27/11/2024
20.17
 3,650,400 20.32 20.63 20.17 48,300 177,900 -5.5
26/11/2024
20.41
 4,289,500 20.56 20.85 20.41 529,710 152,449 16.1
25/11/2024
20.56
 4,401,200 19.98 20.68 19.96 698,100 205,814 20.8
22/11/2024
20.03
 9,091,600 20.54 20.58 20.03 624,500 648,902 -1.1
21/11/2024
20.85
 34,404,900 20.82 21.04 20.63 789,400 5,709,401 -213.2
20/11/2024
20.85
 28,417,400 20.32 20.90 20.10 611,200 7,866,000 -309.2
19/11/2024
20.32
 26,469,700 19.69 20.34 19.69 1,102,350 9,304,002 -342.3
18/11/2024
19.64
 23,032,900 19.40 19.64 19.07 414,723 6,300,235 -235.8
15/11/2024
19.38
 17,024,300 19.43 19.55 19.26 567,000 17,854,164 -697.7
14/11/2024
19.43
 16,947,200 19.43 19.79 19.40 975,300 2,173,916 -48.8
13/11/2024
19.40
 14,066,600 19.40 19.60 19.33 175,000 823,200 -26.2
12/11/2024
19.40
 16,217,500 19.55 19.91 19.40 587,000 2,127,300 -62.9
11/11/2024
19.55
 15,312,100 19.26 19.67 18.90 379,400 1,227,900 -34.1
08/11/2024
19.26
 22,517,000 19.89 19.91 19.26 167,600 4,097,500 -160.0
07/11/2024
19.93
 15,995,700 20.08 20.08 19.89 2,342,100 4,841,500 -103.7
06/11/2024
20.01
 15,064,600 19.98 20.08 19.89 0 0 0
05/11/2024
19.98
 14,140,300 19.98 20.13 19.86 1,469,100 3,474,800 -83.3
04/11/2024
19.98
 19,838,000 19.98 19.98 19.52 1,305,500 6,255,000 -203.1
01/11/2024
19.98
 16,952,200 19.98 20.32 19.89 427,800 4,373,900 -164.6
31/10/2024
19.98
 23,739,900 19.81 20.01 19.48 1,174,400 6,151,500 -204.9
30/10/2024
19.81
 31,820,300 20.70 20.70 19.67 1,741,100 3,451,700 -73.3
29/10/2024
20.58
 17,360,800 20.68 20.73 20.49 454,800 2,678,200 -95.1
28/10/2024
20.56
 19,543,500 21.04 21.31 20.46 1,724,100 1,497,700 9.6
25/10/2024
21.11
 24,552,700 21.45 21.50 20.94 1,531,100 1,895,000 -16.0
24/10/2024
21.11
 33,609,900 22.44 22.51 21.11 1,556,600 2,562,000 -44.5
23/10/2024
22.63
 33,349,400 23.23 23.28 22.39 483,100 2,337,800 -87.4
22/10/2024
23.23
 12,671,300 23.18 23.38 22.82 1,771,900 1,605,000 7.8
21/10/2024
23.01
 21,162,900 21.91 23.01 21.91 4,314,800 2,087,700 103.3
18/10/2024
21.79
 8,960,800 22.00 22.15 21.74 1,240,400 1,992,200 -33.9
17/10/2024
21.71
 6,677,100 21.71 21.91 21.57 150,800 1,145,300 -44.8
16/10/2024
21.67
 6,821,300 21.43 21.76 21.40 298,500 1,194,300 -40.0
15/10/2024
21.50
 9,219,500 21.91 21.91 21.47 1,076,000 418,200 29.4
14/10/2024
21.84
 20,737,100 21.91 22.34 21.71 3,109,800 1,593,600 69.5
11/10/2024
20.99
 15,621,000 20.44 21.09 20.37 4,088,600 271,100 166.0
10/10/2024
20.29
 5,446,300 20.56 20.66 20.29 142,900 887,400 -31.7
09/10/2024
20.46
 6,742,900 20.05 20.49 20.03 1,209,700 215,800 42.0
08/10/2024
20.03
 8,581,400 19.96 20.03 19.60 728,300 1,102,600 -15.2
07/10/2024
19.84
 7,224,100 20.05 20.13 19.69 1,505,300 1,598,800 -3.9
04/10/2024
19.98
 6,764,300 20.01 20.20 19.81 1,059,500 598,700 19.0
03/10/2024
20.03
 26,887,200 20.70 20.82 20.03 3,819,500 1,025,700 118.0
02/10/2024
20.90
 7,970,100 20.73 20.92 20.63 1,298,300 215,100 46.7
01/10/2024
20.92
 11,220,500 20.66 21.23 20.66 4,335,600 354,600 173.6
30/09/2024
20.61
 9,129,100 20.94 20.94 20.49 1,169,000 362,500 34.5
27/09/2024
20.90
 16,363,400 21.43 21.47 20.70 1,270,400 721,400 24.1
26/09/2024
21.38
 12,259,400 21.28 21.47 21.23 2,603,800 213,000 106.0
25/09/2024
21.26
 10,672,900 21.38 21.38 21.09 654,400 1,120,800 -20.5
24/09/2024
21.31
 6,958,300 21.02 21.31 20.92 906,800 350,500 24.5
23/09/2024
21.02
 7,376,000 21.09 21.23 20.78 666,500 725,800 -2.6
20/09/2024
21.06
 25,318,400 21.28 21.62 21.04 3,535,000 9,617,300 -266.2
19/09/2024
21.26
 9,903,100 21.14 21.38 21.06 1,536,700 500,800 45.7
18/09/2024
21.14
 12,485,300 21.23 21.74 21.14 2,277,000 1,536,900 32.9
17/09/2024
21.19
 15,786,300 20.10 21.19 20.08 5,011,100 529,000 192.8
16/09/2024
20.10
 8,361,100 20.63 20.66 20.10 743,900 174,800 23.9
13/09/2024
20.70
 5,405,000 20.73 20.90 20.56 882,100 193,100 29.7
12/09/2024
20.75
 5,663,400 20.90 20.94 20.75 1,360,800 462,600 38.8
11/09/2024
20.70
 13,399,000 20.49 20.78 20.10 1,680,700 824,200 36.2
10/09/2024
20.61
 12,930,600 20.78 20.97 20.29 2,173,600 376,600 76.8
09/09/2024
20.70
 10,300,900 21.02 21.02 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |