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)
06/09/2024
21.14
 10,230,400 21.19 21.19 20.82 1,802,200 1,154,100 28.4
05/09/2024
21.06
 22,146,100 20.56 21.40 20.56 5,988,800 1,502,300 196.8
04/09/2024
20.46
 13,810,200 19.74 20.46 19.74 1,172,200 804,100 15.7
30/08/2024
19.98
 11,320,600 19.98 20.05 19.79 1,492,500 2,451,300 -39.6
29/08/2024
19.98
 9,304,200 19.67 19.98 19.60 956,000 964,000 -0.1
28/08/2024
19.69
 11,199,200 20.08 20.13 19.55 323,300 1,601,600 -52.4
27/08/2024
19.93
 18,219,300 19.50 20.37 19.43 1,685,300 2,076,400 -16.1
26/08/2024
19.50
 15,625,100 19.19 19.62 19.19 3,593,100 4,243,800 -25.9
23/08/2024
19.14
 9,340,600 19.07 19.26 18.95 1,100,000 2,516,400 -56.1
22/08/2024
19.16
 9,224,500 19.14 19.33 19.02 2,021,600 2,291,100 -10.7
21/08/2024
19.14
 13,661,500 18.90 19.14 18.73 3,106,700 4,728,300 -63.6
20/08/2024
18.97
 17,552,300 18.59 19.16 18.54 1,234,700 5,819,500 -180.4
19/08/2024
18.59
 10,779,700 18.59 18.68 18.39 1,700,200 3,703,200 -77.3
16/08/2024
18.49
 14,796,100 18.39 18.63 18.30 3,587,300 5,391,800 -69.0
15/08/2024
18.22
 17,778,700 18.06 18.44 17.89 3,620,800 6,417,100 -105.6
14/08/2024
17.91
 10,119,200 17.50 18.01 17.33 1,255,800 2,509,400 -46.4
13/08/2024
17.50
 7,145,900 17.50 17.65 17.26 348,700 1,067,900 -26.1
12/08/2024
17.57
 8,353,000 17.89 17.89 17.50 884,800 999,900 -4.2
09/08/2024
17.91
 8,691,600 18.20 18.20 17.72 1,888,403 2,505,680 -23.0
08/08/2024
18.10
 8,833,300 18.06 18.34 17.79 353,100 1,911,700 -58.4
07/08/2024
17.91
 36,732,700 17.79 17.91 17.62 3,426,300 22,785,000 -720.1
06/08/2024
16.76
 5,853,400 16.76 16.76 16.37 313,700 967,100 -22.5
05/08/2024
16.61
 9,956,500 16.95 17.19 16.37 58,200 862,500 -27.9
02/08/2024
17.33
 8,614,000 17.36 17.48 16.66 90,400 1,205,500 -39.6
01/08/2024
17.55
 6,190,900 17.69 17.81 17.33 324,800 678,300 -12.8
31/07/2024
17.67
 3,718,200 17.74 17.84 17.65 70,100 619,700 -20.2
30/07/2024
17.67
 4,684,400 17.86 17.91 17.67 15,500 610,800 -22.3
29/07/2024
17.86
 4,356,000 18.18 18.25 17.86 15,500 610,800 -22.3
26/07/2024
18.18
 3,908,300 18.20 18.25 18.06 144,100 1,091,800 -35.7
25/07/2024
18.20
 6,224,500 18.10 18.44 18.08 72,700 1,657,300 -60.2
24/07/2024
18.22
 4,430,000 18.10 18.22 18.01 524,500 863,900 -12.8
23/07/2024
18.22
 4,859,200 18.13 18.27 17.98 192,800 971,124 -29.4
22/07/2024
18.25
 5,135,700 18.30 18.30 17.96 98,200 951,800 -32.2
19/07/2024
18.22
 6,180,800 18.15 18.39 18.08 74,700 854,100 -29.5
18/07/2024
18.03
 6,284,400 17.94 18.03 17.67 355,600 1,241,300 -32.9
17/07/2024
17.96
 7,031,600 18.25 18.25 17.72 107,900 1,309,200 -45.0
16/07/2024
18.25
 4,765,700 18.20 18.32 18.13 266,800 699,800 -16.4
15/07/2024
18.30
 4,886,700 18.54 18.54 18.20 60,900 1,099,300 -39.6
12/07/2024
18.54
 5,136,100 18.54 18.71 18.44 337,800 1,475,500 -43.8
11/07/2024
18.51
 8,802,600 18.42 18.63 18.34 910,200 2,330,800 -54.7
10/07/2024
18.42
 5,450,000 18.46 18.49 18.27 217,800 1,854,800 -62.4
09/07/2024
18.44
 8,194,900 18.30 18.44 18.20 2,684,600 2,367,200 11.9
08/07/2024
18.30
 7,921,400 18.37 18.49 18.20 1,784,800 4,739,700 -112.3
05/07/2024
18.51
 6,571,700 18.44 18.54 18.27 1,306,100 3,026,500 -65.8
04/07/2024
18.51
 7,464,400 18.34 18.54 18.20 69,200 3,282,800 -122.7
03/07/2024
18.34
 5,232,800 18.32 18.39 18.15 168,200 2,784,200 -99.3
02/07/2024
18.37
 5,422,700 18.18 18.46 18.08 33,200 1,644,200 -61.0
01/07/2024
18.15
 4,515,600 18.13 18.15 17.86 199,700 2,168,200 -73.5
28/06/2024
18.13
 5,965,200 18.10 18.18 17.96 727,500 1,652,500 -34.8
27/06/2024
18.10
 3,454,200 18.06 18.22 17.98 446,400 1,362,600 -34.4
26/06/2024
18.06
 4,536,500 18.20 18.37 18.06 903,100 1,902,300 -37.6
25/06/2024
18.20
 6,350,100 17.96 18.32 17.91 954,600 1,832,600 -33.1
24/06/2024
18.03
 7,671,000 18.18 18.39 17.86 894,000 1,305,000 -15.6
21/06/2024
18.18
 13,031,100 18.18 18.20 18.03 6,478,600 6,635,100 -5.4
20/06/2024
18.30
 7,587,500 18.25 18.30 18.08 512,100 2,965,500 -92.5
19/06/2024
18.30
 7,996,800 18.44 18.46 18.18 393,200 2,964,600 -97.6
18/06/2024
18.44
 6,588,500 18.54 18.54 18.39 2,109,600 3,593,000 -56.8
17/06/2024
18.44
 8,594,600 18.42 18.54 18.25 1,571,400 4,242,800 -101.6
14/06/2024
18.39
 8,589,700 18.49 18.71 18.32 219,200 3,426,000 -122.8
13/06/2024
18.42
 5,989,600 18.56 18.63 18.34 59,600 3,473,200 -130.7
12/06/2024
18.54
 12,376,600 18.37 18.71 18.15 407,700 5,267,300 -184.1
11/06/2024
18.37
 14,398,100 18.73 18.75 18.37 292,690 5,870,453 -214.1
10/06/2024
18.73
 6,320,000 18.85 18.87 18.71 449,573 2,098,060 -64.3
07/06/2024
18.78
 4,519,500 18.92 18.92 18.78 228,270 1,407,803 -46.1
06/06/2024
18.80
 5,109,000 18.97 19.07 18.78 163,438 1,233,413 -42.0
05/06/2024
18.92
 6,216,300 19.04 19.21 18.92 427,500 2,294,700 -73.7
04/06/2024
18.97
 7,955,300 18.97 19.36 18.97 646,100 2,318,400 -66.4
03/06/2024
18.92
 5,242,000 18.87 18.97 18.83 341,000 1,772,400 -56.2
31/05/2024
18.71
 5,851,700 18.87 19.09 18.71 730,900 1,892,700 -45.4
30/05/2024
18.78
 6,423,700 18.99 19.02 18.78 156,600 845,300 -26.9
29/05/2024
18.99
 8,030,400 19.26 19.31 18.99 267,400 1,393,500 -44.8
28/05/2024
19.24
 5,555,700 19.19 19.28 19.14 248,500 1,297,800 -41.8
27/05/2024
19.16
 4,620,900 19.19 19.28 19.14 300,000 1,250,800 -37.9
24/05/2024
19.16
 12,912,200 19.45 19.52 19.14 197,500 2,734,800 -101.8
23/05/2024
19.52
 6,387,700 19.48 19.52 19.31 382,000 2,402,200 -81.4
22/05/2024
19.43
 11,927,800 19.36 20.05 19.36 717,600 3,849,400 -127.0
21/05/2024
19.36
 9,640,200 19.50 19.62 19.28 44,400 3,554,900 -141.6
20/05/2024
19.48
 9,537,100 19.76 19.86 19.48 290,500 5,326,200 -205.0
17/05/2024
19.67
 13,307,900 19.43 19.84 19.36 2,708,389 6,347,800 -148.2
16/05/2024
19.38
 8,259,700 19.40 19.45 19.33 244,100 5,031,900 -192.7
15/05/2024
19.38
 6,594,800 19.36 19.45 19.28 79,600 3,628,300 -142.6
14/05/2024
19.33
 6,866,000 19.79 19.86 19.33 35,300 3,688,000 -148.0
13/05/2024
19.31
 9,093,900 19.48 19.52 19.11 312,200 3,437,200 -125.1
10/05/2024
19.43
 7,276,500 19.74 19.79 19.43 67,400 4,828,800 -192.9
09/05/2024
19.72
 7,299,700 19.74 20.10 19.67 105,800 3,637,900 -145.7
08/05/2024
19.69
 6,625,700 19.74 19.74 19.50 1,300,300 2,354,900 -42.9
07/05/2024
19.76
 4,276,900 19.86 19.86 19.69 535,000 2,211,000 -68.7
06/05/2024
19.81
 4,944,600 19.81 19.84 19.67 644,100 2,198,400 -63.8
03/05/2024
19.79
 4,391,600 19.89 19.93 19.67 420,600 1,812,200 -57.1
02/05/2024
19.81
 4,570,000 19.64 19.86 19.43 1,380,500 775,900 24.8
26/04/2024
19.64
 4,704,400 19.45 19.76 19.40 1,204,500 1,202,800 0.1
25/04/2024
19.60
 2,989,100 19.67 19.67 19.45 352,000 749,300 -16.1
24/04/2024
19.55
 5,041,500 19.43 19.69 19.38 284,000 2,370,400 -84.7
23/04/2024
19.36
 8,623,200 19.74 19.93 19.36 130,000 4,514,700 -177.4
22/04/2024
19.96
 9,173,300 19.98 20.13 19.57 1,776,400 3,261,800 -60.9
19/04/2024
19.98
 12,526,800 19.72 19.98 19.40 1,824,300 2,912,700 -44.6
17/04/2024
20.13
 10,862,100 20.70 20.73 20.01 109,800 3,556,100 -145.8
16/04/2024
20.56
 16,847,800 20.41 20.61 19.62 528,000 5,519,000 -207.4
15/04/2024
20.41
 20,416,500 21.43 21.43 20.32 245,600 6,665,600 -280.2
12/04/2024
21.43
 16,822,800 21.43 21.57 21.33 351,600 5,909,100 -247.3

Chính sách bảo mật | Điều khoản sử dụng |