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)
11/04/2024
21.26
 14,565,300 21.31 21.31 21.06 370,500 5,958,600 -246.2
10/04/2024
21.28
 24,322,200 20.97 21.50 20.92 3,375,600 8,264,500 -216.2
09/04/2024
20.80
 10,943,800 20.75 20.80 20.66 1,042,600 4,123,100 -132.7
08/04/2024
20.70
 16,737,700 20.73 20.75 20.41 245,000 6,830,400 -282.9
05/04/2024
20.68
 13,464,400 20.56 20.75 20.41 165,800 5,491,400 -228.1
04/04/2024
20.70
 9,666,700 20.61 20.80 20.58 477,300 3,048,000 -110.7
03/04/2024
20.75
 11,837,400 20.78 21.06 20.66 851,100 4,952,700 -177.2
02/04/2024
20.78
 13,758,100 20.56 20.78 20.32 147,000 2,304,200 -92.6
01/04/2024
20.66
 7,517,900 20.66 20.78 20.54 1,492,400 1,964,200 -20.3
29/03/2024
20.63
 7,686,900 20.90 21.04 20.63 391,000 3,891,500 -150.9
28/03/2024
20.85
 18,563,500 20.61 21.21 20.51 1,459,500 8,904,000 -323.2
27/03/2024
20.46
 7,551,900 20.66 20.66 20.46 30,600 3,200,200 -135.1
26/03/2024
20.58
 4,263,700 20.56 20.66 20.44 394,600 995,900 -25.7
25/03/2024
20.49
 10,309,500 20.70 20.87 20.41 805,200 3,205,400 -103.2
22/03/2024
20.61
 9,996,800 20.80 20.94 20.51 383,100 3,073,200 -115.8
21/03/2024
20.66
 10,978,300 20.63 20.73 20.49 171,900 4,021,700 -165.1
20/03/2024
20.46
 5,436,900 20.70 20.70 20.32 321,600 1,362,700 -44.3
19/03/2024
20.66
 9,464,300 20.39 20.73 20.15 3,872,900 3,406,600 19.9
18/03/2024
20.27
 14,785,500 20.54 20.78 19.89 833,900 5,216,400 -185.0
15/03/2024
20.41
 9,885,200 20.66 20.78 20.41 737,600 4,440,700 -157.6
14/03/2024
20.66
 12,606,200 20.90 21.09 20.61 843,100 4,664,500 -165.7
13/03/2024
20.68
 7,332,900 20.61 20.70 20.46 489,000 3,322,200 -121.1
12/03/2024
20.56
 4,756,200 20.49 20.66 20.39 1,101,100 575,800 22.4
11/03/2024
20.49
 6,056,200 20.51 20.70 20.46 1,896,000 799,000 46.8
08/03/2024
20.49
 9,526,300 20.94 20.99 20.49 799,603 1,564,715 -32.9
07/03/2024
20.80
 7,314,700 20.85 20.85 20.63 492,703 2,548,568 -88.7
06/03/2024
20.94
 7,495,800 21.02 21.45 20.92 209,502 2,873,550 -117.0
05/03/2024
21.02
 7,690,200 21.16 21.31 20.85 441,320 3,301,370 -124.9
04/03/2024
21.16
 7,036,300 21.21 21.47 21.09 1,345,000 2,517,960 -51.8
01/03/2024
21.16
 6,873,900 21.04 21.28 20.85 879,000 1,821,409 -41.1
29/02/2024
20.90
 11,041,300 21.45 21.52 20.90 758,294 5,583,850 -211.4
28/02/2024
21.38
 6,283,200 21.40 21.62 21.19 947,800 1,367,662 -18.7
27/02/2024
21.28
 7,158,700 21.06 21.28 20.85 2,491,700 2,560,459 -3.0
26/02/2024
20.87
 7,000,000 20.92 21.11 20.75 2,304,487 2,440,738 -5.8
23/02/2024
20.85
 11,753,200 21.67 21.71 20.82 1,072,600 1,039,000 1.6
22/02/2024
21.57
 6,809,700 21.71 21.88 21.57 2,106,879 1,846,629 11.7
21/02/2024
21.67
 8,945,700 22.20 22.20 21.57 1,884,124 1,292,770 26.8
20/02/2024
22.22
 12,925,600 22.15 22.49 22.08 5,154,323 2,568,970 119.5
19/02/2024
21.93
 20,156,400 20.70 21.98 20.66 4,724,157 354,949 193.8
16/02/2024
20.56
 6,024,400 20.29 20.61 20.20 712,406 380,245 14.2
15/02/2024
20.20
 4,317,100 20.29 20.32 20.13 603,775 542,717 2.6
07/02/2024
20.13
 3,768,900 19.76 20.15 19.74 183,100 158,800 1.0
06/02/2024
19.74
 5,535,300 19.93 19.96 19.74 29,600 2,208,020 -89.6
05/02/2024
19.86
 3,361,500 19.93 20.03 19.79 264,900 221,460 1.8
02/02/2024
19.84
 5,775,300 19.98 20.27 19.81 149,300 1,122,640 -40.3
01/02/2024
19.84
 7,107,200 19.91 19.98 19.79 403,400 2,161,400 -72.4
31/01/2024
19.98
 6,307,100 20.25 20.34 19.98 573,400 798,300 -9.2
30/01/2024
20.22
 2,908,300 20.13 20.37 20.08 131,200 791,800 -27.7
29/01/2024
20.13
 3,166,200 20.37 20.37 20.13 195,300 388,200 -8.1
26/01/2024
20.22
 4,351,500 20.32 20.46 20.22 254,600 2,823,100 -108.3
25/01/2024
20.27
 2,295,400 20.46 20.46 20.25 133,900 125,400 0.4
24/01/2024
20.46
 2,741,200 20.39 20.68 20.37 223,900 134,600 3.8
23/01/2024
20.39
 5,255,800 20.73 20.80 20.37 660,500 803,600 -6.2
22/01/2024
20.70
 4,709,100 20.87 20.92 20.61 571,700 1,284,700 -30.7
19/01/2024
20.73
 5,531,400 20.87 20.99 20.70 1,645,100 651,000 43.0
18/01/2024
20.80
 8,938,800 20.34 20.94 20.25 2,790,800 569,000 95.2
17/01/2024
20.17
 6,343,500 20.54 20.63 20.17 400,100 1,048,400 -27.5
16/01/2024
20.54
 3,774,400 20.03 20.54 19.96 636,700 268,300 15.6
15/01/2024
20.03
 3,149,500 20.13 20.15 19.93 371,400 222,700 6.2
12/01/2024
19.89
 8,327,100 20.13 20.17 19.69 647,300 365,800 11.7
11/01/2024
20.22
 6,969,000 20.46 20.73 20.22 69,400 730,700 -28.1
10/01/2024
20.56
 6,789,400 20.70 20.70 20.27 245,400 1,242,900 -42.4
09/01/2024
20.70
 6,377,100 20.78 20.85 20.54 139,700 532,800 -16.9
08/01/2024
20.87
 6,213,900 20.80 21.11 20.66 259,900 934,000 -29.3
05/01/2024
20.75
 4,508,700 20.92 20.97 20.73 89,000 1,003,300 -39.6
04/01/2024
20.92
 8,778,000 20.97 21.04 20.82 277,100 2,404,700 -92.6
03/01/2024
20.90
 6,112,600 20.51 20.90 20.49 832,800 868,000 -1.5
02/01/2024
20.70
 7,588,500 20.85 21.06 20.49 187,600 758,500 -24.8
29/12/2023
20.80
 5,324,500 21.04 21.23 20.80 675,600 809,300 -5.9
28/12/2023
21.04
 13,129,900 20.17 21.09 20.25 757,100 1,077,000 -13.6
27/12/2023
20.17
 6,034,200 20.17 20.29 20.15 1,062,000 380,600 28.6
26/12/2023
20.17
 10,394,700 19.84 20.32 19.89 803,900 2,382,800 -66.0
25/12/2023
19.84
 5,957,700 19.40 19.86 19.40 684,300 473,400 8.6
22/12/2023
19.40
 3,289,400 19.36 19.45 19.26 601,000 779,300 -7.1
21/12/2023
19.36
 3,556,500 19.24 19.48 19.09 654,800 664,900 -0.4
20/12/2023
19.24
 2,356,600 19.02 19.24 19.02 332,000 693,900 -14.3
19/12/2023
19.02
 5,227,500 19.21 19.24 18.92 770,100 787,800 -0.7
18/12/2023
19.21
 3,563,400 19.21 19.36 19.19 658,900 503,900 6.2
15/12/2023
19.21
 6,799,900 19.40 19.52 19.19 1,154,400 1,453,400 -11.9
14/12/2023
19.40
 4,704,300 19.62 19.86 19.38 635,700 477,300 6.5
13/12/2023
19.62
 9,940,000 19.76 20.05 19.57 587,200 1,719,300 -46.8
12/12/2023
19.76
 6,169,100 19.74 19.89 19.62 1,139,200 1,414,500 -11.3
11/12/2023
19.74
 8,699,000 19.09 19.89 19.31 430,500 501,300 -2.9
08/12/2023
19.09
 9,893,700 19.11 19.31 18.99 854,600 7,078,700 -247.7
07/12/2023
19.11
 11,343,000 19.48 19.52 18.97 1,226,700 6,529,100 -210.8
06/12/2023
19.48
 10,848,000 19.50 19.52 19.09 752,100 6,852,700 -244.3
05/12/2023
19.50
 8,300,600 19.89 19.98 19.50 419,700 4,641,900 -172.3
04/12/2023
19.89
 8,136,700 19.69 19.98 19.67 620,800 3,141,400 -103.7
01/12/2023
19.69
 6,970,800 19.89 19.93 19.45 544,900 3,355,400 -114.4
30/11/2023
19.89
 7,741,700 19.84 19.91 19.55 3,585,000 1,480,400 87.1
29/11/2023
19.84
 4,209,300 19.62 19.89 19.62 678,300 574,000 4.3
28/11/2023
19.62
 7,384,400 19.16 19.62 19.09 1,982,900 1,277,500 28.4
27/11/2023
19.16
 5,710,600 18.83 19.26 18.83 228,600 577,800 -13.8
24/11/2023
18.83
 7,382,900 18.78 18.87 18.32 741,400 2,031,200 -49.6
23/11/2023
18.78
 7,659,600 18.78 19.24 18.78 347,200 3,351,900 -118.6
22/11/2023
18.78
 4,807,600 18.83 19.07 18.71 420,300 2,297,400 -73.4
21/11/2023
18.83
 4,789,100 18.75 19.14 18.73 460,000 1,819,200 -53.3
20/11/2023
18.75
 4,897,600 18.75 19.02 18.44 429,500 1,291,600 -33.7
17/11/2023
18.75
 16,313,600 19.81 20.10 18.54 1,229,100 5,760,100 -181.0
16/11/2023
19.81
 5,394,800 19.96 20.05 19.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |