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
(2025-12-30) 		-13.20 -11.23% 188,024,400 -18,410,900 -2,331.5
104.30
149.50
107
2 tháng
(2025-12-01) 		-1.40 -1.32% 322,699,700 -24,286,700 -2,948.4
92.50
149.50
107
3 tháng
(2025-10-31) 		5.10 5.14% 423,623,100 -31,757,600 -3,686.8
86.90
149.50
107
6 tháng
(2025-08-04) 		12.10 13.12% 799,997,200 -80,458,259 -8,366.3
86.90
149.50
107
12 tháng
(2025-02-03) 		65.35 167.78% 1,830,204,100 -130,268,458 -9,347.2
37.75
149.50
107
24 tháng
(2024-02-15) 		62.35 148.63% 4,134,083,000 -458,676,055 -22,615.1
34.50
149.50
107
36 tháng
(2023-02-14) 		61.55 143.98% 5,208,710,700 -534,378,025 -25,425.9
34.50
149.50
107
60 tháng
(2021-02-24) 		28.54 37.68% 7,454,464,900 -468,480,947 -20,931.9
34.50
149.50
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2024
42.10
 2,295,400 42.50 42.50 42.05 133,900 125,400 0.4
24/01/2024
42.50
 2,741,200 42.35 42.95 42.30 223,900 134,600 3.8
23/01/2024
42.35
 5,255,800 43.05 43.20 42.30 660,500 803,600 -6.2
22/01/2024
43
 4,709,100 43.35 43.45 42.80 571,700 1,284,700 -30.7
19/01/2024
43.05
 5,531,400 43.35 43.60 43 1,645,100 651,000 43.0
18/01/2024
43.20
 8,938,800 42.25 43.50 42.05 2,790,800 569,000 95.2
17/01/2024
41.90
 6,343,500 42.65 42.85 41.90 400,100 1,048,400 -27.5
16/01/2024
42.65
 3,774,400 41.60 42.65 41.45 636,700 268,300 15.6
15/01/2024
41.60
 3,149,500 41.80 41.85 41.40 371,400 222,700 6.2
12/01/2024
41.30
 8,327,100 41.80 41.90 40.90 647,300 365,800 11.7
11/01/2024
42
 6,969,000 42.50 43.05 42 69,400 730,700 -28.1
10/01/2024
42.70
 6,789,400 43 43 42.10 245,400 1,242,900 -42.4
09/01/2024
43
 6,377,100 43.15 43.30 42.65 139,700 532,800 -16.9
08/01/2024
43.35
 6,213,900 43.20 43.85 42.90 259,900 934,000 -29.3
05/01/2024
43.10
 4,508,700 43.45 43.55 43.05 89,000 1,003,300 -39.6
04/01/2024
43.45
 8,778,000 43.55 43.70 43.25 277,100 2,404,700 -92.6
03/01/2024
43.40
 6,112,600 42.60 43.40 42.55 832,800 868,000 -1.5
02/01/2024
43
 7,588,500 43.30 43.75 42.55 187,600 758,500 -24.8
29/12/2023
43.20
 5,324,500 43.70 44.10 43.20 675,600 809,300 -5.9
28/12/2023
43.70
 13,129,900 41.90 43.80 42.05 757,100 1,077,000 -13.6
27/12/2023
41.90
 6,034,200 41.90 42.15 41.85 1,062,000 380,600 28.6
26/12/2023
41.90
 10,394,700 41.20 42.20 41.30 803,900 2,382,800 -66.0
25/12/2023
41.20
 5,957,700 40.30 41.25 40.30 684,300 473,400 8.6
22/12/2023
40.30
 3,289,400 40.20 40.40 40 601,000 779,300 -7.1
21/12/2023
40.20
 3,556,500 39.95 40.45 39.65 654,800 664,900 -0.4
20/12/2023
39.95
 2,356,600 39.50 39.95 39.50 332,000 693,900 -14.3
19/12/2023
39.50
 5,227,500 39.90 39.95 39.30 770,100 787,800 -0.7
18/12/2023
39.90
 3,563,400 39.90 40.20 39.85 658,900 503,900 6.2
15/12/2023
39.90
 6,799,900 40.30 40.55 39.85 1,154,400 1,453,400 -11.9
14/12/2023
40.30
 4,704,300 40.75 41.25 40.25 635,700 477,300 6.5
13/12/2023
40.75
 9,940,000 41.05 41.65 40.65 587,200 1,719,300 -46.8
12/12/2023
41.05
 6,169,100 41 41.30 40.75 1,139,200 1,414,500 -11.3
11/12/2023
41
 8,699,000 39.65 41.30 40.10 430,500 501,300 -2.9
08/12/2023
39.65
 9,893,700 39.70 40.10 39.45 854,600 7,078,700 -247.7
07/12/2023
39.70
 11,343,000 40.45 40.55 39.40 1,226,700 6,529,100 -210.8
06/12/2023
40.45
 10,848,000 40.50 40.55 39.65 752,100 6,852,700 -244.3
05/12/2023
40.50
 8,300,600 41.30 41.50 40.50 419,700 4,641,900 -172.3
04/12/2023
41.30
 8,136,700 40.90 41.50 40.85 620,800 3,141,400 -103.7
01/12/2023
40.90
 6,970,800 41.30 41.40 40.40 544,900 3,355,400 -114.4
30/11/2023
41.30
 7,741,700 41.20 41.35 40.60 3,585,000 1,480,400 87.1
29/11/2023
41.20
 4,209,300 40.75 41.30 40.75 678,300 574,000 4.3
28/11/2023
40.75
 7,384,400 39.80 40.75 39.65 1,982,900 1,277,500 28.4
27/11/2023
39.80
 5,710,600 39.10 40 39.10 228,600 577,800 -13.8
24/11/2023
39.10
 7,382,900 39 39.20 38.05 741,400 2,031,200 -49.6
23/11/2023
39
 7,659,600 39 39.95 39 347,200 3,351,900 -118.6
22/11/2023
39
 4,807,600 39.10 39.60 38.85 420,300 2,297,400 -73.4
21/11/2023
39.10
 4,789,100 38.95 39.75 38.90 460,000 1,819,200 -53.3
20/11/2023
38.95
 4,897,600 38.95 39.50 38.30 429,500 1,291,600 -33.7
17/11/2023
38.95
 16,313,600 41.15 41.75 38.50 1,229,100 5,760,100 -181.0
16/11/2023
41.15
 5,394,800 41.45 41.65 40.80 0 0 0
15/11/2023
41.45
 8,585,400 41 42.60 41.35 1,483,500 2,850,400 -57.2
14/11/2023
41
 7,497,400 41.35 41.90 40.75 337,500 2,084,494 -72.1
13/11/2023
41.35
 7,225,100 42.30 42.60 41.30 428,200 2,017,000 -67.0
10/11/2023
42.30
 6,520,200 42.90 43.20 42.30 746,900 1,717,600 -41.4
09/11/2023
42.90
 15,459,800 41 43.05 41.45 1,106,200 7,834,800 -286.3
08/11/2023
41
 7,703,900 40 41.50 39.20 736,400 3,923,700 -128.3
07/11/2023
40
 4,440,500 41 41 40 993,300 1,186,600 -7.7
06/11/2023
41
 6,337,500 40.50 41.40 40.60 2,796,200 2,113,400 27.9
03/11/2023
40.50
 8,269,500 39.95 40.55 39.95 3,072,800 3,239,300 -6.9
02/11/2023
39.95
 9,139,400 38.45 40 37.70 1,776,200 4,448,200 -102.7
01/11/2023
38.45
 9,750,000 39 39 36.75 770,900 5,930,900 -195.4
31/10/2023
39
 7,711,700 39.20 39.70 38 1,541,100 2,210,400 -25.7
30/10/2023
39.20
 6,757,600 39.20 40 37.75 1,463,900 3,202,400 -67.1
27/10/2023
39.20
 18,173,800 41.80 41.80 38.90 2,289,200 5,841,700 -139.2
26/10/2023
41.80
 6,085,900 44.90 44.90 41.80 278,100 5,941,900 -236.7
25/10/2023
44.90
 3,919,900 44.60 45.95 44.75 220,100 918,400 -31.8
24/10/2023
44.60
 3,181,700 44.50 45 44 149,100 1,583,300 -63.7
23/10/2023
44.50
 5,685,400 44.50 45.30 44 347,000 3,008,600 -118.8
20/10/2023
44.50
 3,190,400 42.50 44.80 41.70 404,500 873,500 -20.1
19/10/2023
42.50
 3,733,500 43.30 43.45 42.50 676,600 1,736,000 -45.3
18/10/2023
43.30
 3,856,200 44.50 45.80 43 436,500 1,200,200 -33.8
17/10/2023
44.50
 2,398,500 45.55 45.90 44.50 717,800 705,400 0.5
16/10/2023
45.55
 3,271,400 46.90 47 45.55 171,500 1,118,500 -43.6
13/10/2023
46.90
 2,577,000 47.55 47.55 46.50 630,000 657,900 -1.3
12/10/2023
47.55
 2,450,500 47.40 48 47.35 867,800 1,005,500 -6.6
11/10/2023
47.40
 2,919,100 48 48 46.85 522,200 1,500,500 -46.1
10/10/2023
48
 4,834,400 47 48 46.90 346,100 1,754,400 -67.0
09/10/2023
47
 3,861,300 46.05 47.50 46.05 283,800 662,300 -17.7
06/10/2023
46.05
 3,431,800 44.55 46.15 44.55 416,500 585,600 -7.6
05/10/2023
44.55
 2,701,500 44.60 45.25 44.25 386,700 734,400 -15.5
04/10/2023
44.60
 3,469,300 44.05 45.40 43.25 1,019,700 1,166,100 -6.7
03/10/2023
44.05
 4,660,300 45.75 45.75 44.05 348,300 801,600 -20.2
02/10/2023
45.75
 1,820,000 45.50 46.20 45.20 244,000 198,600 2.1
29/09/2023
45.50
 7,289,300 44.50 47.50 45 1,681,600 1,883,700 -9.0
28/09/2023
44.50
 3,414,400 45.10 45.50 44.05 786,400 880,700 -4.2
27/09/2023
45.10
 6,501,300 45 45.80 43.85 1,285,200 1,347,600 -2.9
26/09/2023
45
 4,072,300 47 47.80 45 778,300 772,200 0.3
25/09/2023
47
 5,318,000 48 48.75 46 1,974,300 226,000 83.4
22/09/2023
48
 7,962,300 50.20 50.20 47.85 491,800 840,800 -17.2
21/09/2023
50.20
 5,187,600 50.70 51.40 50 829,600 891,900 -3.3
20/09/2023
50.70
 4,516,100 49.35 50.90 49.50 1,061,300 497,200 28.3
19/09/2023
49.35
 7,523,700 48.95 50.70 49 865,500 1,429,900 -28.0
18/09/2023
48.95
 5,100,700 50.50 50.50 48.70 0 0 0
15/09/2023
50.50
 10,515,400 49 50.50 49.40 5,493,100 1,028,700 224.5
14/09/2023
49
 11,640,900 52.10 52.30 49 542,800 2,336,900 -89.7
13/09/2023
52.10
 11,950,900 53.50 53.80 52.10 1,531,400 3,634,800 -110.6
12/09/2023
53.50
 7,418,400 52.50 53.50 52 1,195,200 350,000 44.4
11/09/2023
52.50
 8,473,600 54 54.90 52.50 591,000 2,929,700 -125.9
08/09/2023
54
 10,428,600 55.10 55.50 54 356,800 318,300 2.2
07/09/2023
55.10
 8,725,600 55.90 56.60 54.90 474,000 835,600 -20.1

Chính sách bảo mật | Điều khoản sử dụng |