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)
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
06/09/2023
55.90
 9,771,600 55.30 57 55.40 274,400 533,400 -14.5
05/09/2023
55.30
 9,060,200 54.70 55.50 54.40 2,597,700 1,376,800 66.9
31/08/2023
54.70
 6,420,400 54.60 55.90 54.70 709,100 1,331,800 -33.9
30/08/2023
54.60
 5,033,400 54.60 55.10 54.10 681,700 503,400 9.7
29/08/2023
54.60
 5,305,400 54.70 55.80 54.40 213,600 702,900 -26.8
28/08/2023
54.70
 5,223,400 54.10 55.30 54.20 507,100 635,300 -7.0
25/08/2023
54.10
 5,129,100 55.40 55.50 54 611,700 1,160,600 -30.0
24/08/2023
55.40
 4,647,700 54.50 56.10 54.40 1,449,600 304,800 62.8
23/08/2023
54.50
 6,684,500 55.50 56.90 54.40 2,015,900 1,830,700 9.0
22/08/2023
55.50
 4,567,100 56 56.80 54.50 1,388,400 1,666,700 -15.3
21/08/2023
56
 5,229,200 56.80 57.20 55.70 2,177,300 1,545,300 35.6
18/08/2023
56.80
 9,562,100 61 61 56.80 5,048,300 2,560,500 146.9
17/08/2023
61
 5,437,100 62.90 62.90 61 2,295,000 1,883,800 25.3
16/08/2023
62.90
 6,366,900 61.70 64.10 62.30 1,669,000 2,342,500 -42.3
15/08/2023
61.70
 5,687,200 61.20 62.50 60.90 1,510,300 1,461,800 3.1
14/08/2023
61.20
 6,216,300 60.90 61.80 60.80 1,729,500 3,087,100 -83.3
11/08/2023
60.90
 4,792,700 60.60 62.50 59.80 879,800 2,278,100 -84.8
10/08/2023
60.60
 4,743,100 60.60 61.60 60.60 2,617,300 1,980,800 38.9
09/08/2023
60.60
 5,591,000 62.80 62.80 60.60 919,600 2,983,300 -126.8
08/08/2023
62.80
 5,300,400 62.90 63.80 62.50 1,863,800 1,731,400 8.1
07/08/2023
62.90
 3,395,500 63 63.70 61.60 788,800 713,500 4.9
04/08/2023
63
 4,715,000 60.10 63.80 60.60 1,486,300 796,400 43.2
03/08/2023
60.10
 2,944,400 61.90 62.20 60.10 483,800 705,900 -13.6
02/08/2023
61.90
 3,438,900 62.80 62.90 61.90 1,030,300 1,334,200 -18.9
01/08/2023
62.80
 6,553,500 63 66.20 62.80 1,479,700 3,021,600 -100.0
31/07/2023
63
 5,506,100 58.90 63 61 1,345,100 1,094,000 15.9
28/07/2023
58.90
 2,867,200 57.50 58.90 57.40 1,170,100 183,700 57.2
27/07/2023
57.50
 2,724,000 59 59.10 57.50 742,300 373,600 21.5
26/07/2023
59
 3,075,200 58.60 59 58.30 1,790,600 296,800 87.6
25/07/2023
58.60
 3,619,300 59.10 59.20 58.20 2,294,400 999,800 76.0
24/07/2023
59.10
 2,048,800 58 59.50 58.10 1,069,300 803,500 15.7
21/07/2023
58
 3,013,500 57.70 58 57.30 1,548,500 1,395,700 9.1
20/07/2023
57.70
 3,588,400 58.80 58.80 57.30 2,057,200 1,726,800 19.0
19/07/2023
58.80
 2,166,900 58.80 59 58.20 1,507,600 645,400 50.6
18/07/2023
58.80
 2,908,900 59 59.40 58 1,596,200 749,300 49.8
17/07/2023
59
 4,267,700 56.40 59 56.50 2,239,800 148,000 121.0
14/07/2023
56.40
 2,054,200 56.30 56.60 55.80 886,800 58,600 46.5
13/07/2023
56.30
 3,010,000 54.90 56.30 55.30 774,200 86,400 38.4

Chính sách bảo mật | Điều khoản sử dụng |