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)
12/07/2023
54.90
 2,081,800 53.90 55.30 53.90 890,600 298,800 32.4
11/07/2023
53.90
 2,615,400 53.80 53.90 53.60 826,000 516,200 16.6
10/07/2023
53.80
 2,150,300 54 54.40 53.60 755,400 1,331,600 -31.1
07/07/2023
54
 1,220,500 54.50 54.90 54 613,800 738,700 -6.8
06/07/2023
54.50
 1,405,400 55.30 55.90 54.50 213,800 796,500 -32.1
05/07/2023
55.30
 1,343,400 56.80 56.80 55.30 783,700 718,800 3.8
04/07/2023
56.80
 1,393,100 55.90 56.80 55.50 964,600 499,500 26.1
03/07/2023
55.90
 1,043,500 55 55.90 55 751,700 124,800 34.8
30/06/2023
55
 1,458,000 55 55.50 54.30 1,057,500 549,500 27.8
29/06/2023
55
 1,074,300 55.40 55.40 54.90 788,100 103,000 37.7
28/06/2023
55.40
 1,326,000 55.90 56.20 55 563,600 174,500 21.6
27/06/2023
55.90
 991,900 55.40 55.90 55.40 563,300 121,200 24.6
26/06/2023
55.40
 1,332,600 55.90 55.90 54.80 528,200 497,400 1.7
23/06/2023
55.90
 2,085,700 55.70 56 55.10 1,042,300 239,600 44.4
22/06/2023
55.70
 1,914,900 54.60 55.70 54.70 951,500 540,500 22.8
21/06/2023
54.60
 2,367,700 55.10 55.30 54.30 673,700 1,219,600 -29.9
20/06/2023
55.10
 984,300 55 55.70 54.50 522,300 193,300 18.1
19/06/2023
55
 1,528,500 56 56.10 54.80 549,200 285,000 14.6
16/06/2023
56
 2,452,000 56.50 56.90 55 1,315,800 611,100 39.6
15/06/2023
56.50
 2,453,200 57 57.90 55.80 984,400 39,000 54.1
14/06/2023
57
 2,455,300 56.70 58.20 56.70 833,900 77,300 43.6
13/06/2023
56.70
 2,370,400 55.40 56.70 55.10 689,800 382,200 17.3
12/06/2023
55.40
 1,150,600 55.50 55.50 54.40 597,100 534,100 3.5
09/06/2023
55.50
 1,051,100 55.40 55.80 54.80 434,600 77,900 19.8
08/06/2023
55.40
 2,325,400 55.30 56 55.10 1,452,200 250,800 66.7
07/06/2023
55.30
 1,857,300 55 55.70 54.50 943,000 245,700 38.4
06/06/2023
55
 1,361,500 53.70 55 53.90 327,300 149,800 9.7
05/06/2023
53.70
 1,430,700 53.40 55.10 53.30 311,900 267,000 2.4
02/06/2023
53.40
 1,356,400 53 53.90 53 426,000 445,300 -1.0
01/06/2023
53
 913,700 53.50 54 53 447,000 337,300 5.9
31/05/2023
53.50
 1,538,100 54.90 55 53.50 163,200 574,100 -22.1
30/05/2023
54.90
 1,390,000 55.50 56 54.60 502,500 168,900 18.4
29/05/2023
55.50
 1,606,200 55 56.30 55 386,900 454,700 -3.8
26/05/2023
55
 1,791,400 55 56.40 54.60 799,700 652,200 8.4
25/05/2023
55
 1,607,700 54.50 55.60 54 203,100 351,800 -8.2
24/05/2023
54.50
 848,900 53.60 54.50 53.30 281,700 100,600 9.9
23/05/2023
53.60
 1,055,100 54 54.50 53 486,900 355,900 7.0
22/05/2023
54
 1,507,400 54.50 55 53.50 802,400 234,500 30.7
19/05/2023
54.50
 1,669,400 54.10 55.50 53.50 1,038,300 279,100 41.2
18/05/2023
54.10
 3,224,000 53.40 55.80 53.50 1,963,600 204,500 96.2
17/05/2023
53.40
 3,109,800 52.20 53.90 52.20 1,878,600 482,600 74.5
16/05/2023
52.20
 1,495,800 51.70 52.20 51.50 561,400 25,400 27.8
15/05/2023
51.70
 1,699,500 51.20 52.50 51.50 1,033,900 67,800 50.2
12/05/2023
51.20
 1,439,700 49.15 51.20 48.90 360,100 51,300 15.5
11/05/2023
49.15
 523,900 49.35 49.50 48.95 50,000 182,300 -6.5
10/05/2023
49.35
 518,800 49.30 49.40 48.90 37,700 50,500 -0.6
09/05/2023
49.30
 1,270,100 49.40 49.50 48.75 130,100 342,700 -10.4
08/05/2023
49.40
 777,400 49 49.55 48.60 81,100 179,700 -4.8
05/05/2023
49
 793,200 48.75 49.50 48.60 182,500 280,300 -4.8
04/05/2023
48.75
 856,800 48.50 49.50 48.20 149,500 501,500 -17.2
28/04/2023
48.50
 791,400 47.50 49 47.40 388,000 330,200 2.8
27/04/2023
47.50
 2,648,000 48 48.70 46.85 669,200 1,602,900 -44.2
26/04/2023
48
 2,276,700 50.20 50.20 48 6,739,428 7,653,392 -43.9
25/04/2023
50.20
 2,139,000 50.50 51.20 49.85 660,383 1,133,905 -23.8
24/04/2023
50.50
 1,344,800 50.30 52 50.20 398,900 296,610 5.2
21/04/2023
50.30
 734,700 50.70 50.70 49.90 72,100 212,681 -7.1
20/04/2023
50.70
 431,700 50.40 50.70 49.85 188,000 40,300 7.5
19/04/2023
50.40
 973,100 50.80 51.20 50 698,510 228,769 23.7
18/04/2023
50.80
 1,761,600 50.30 51.30 50.50 704,600 242,650 23.5
17/04/2023
50.30
 1,028,000 50 50.90 50 747,900 342,800 20.4
14/04/2023
50
 1,318,400 50.50 51.50 49.70 475,100 668,950 -9.7
13/04/2023
50.50
 1,340,500 51.60 51.70 50.30 661,300 448,800 10.7
12/04/2023
51.60
 2,031,500 51.50 52.10 51 1,545,100 1,133,365 21.2
11/04/2023
51.50
 2,077,500 49.80 51.70 49.30 1,279,000 1,130,980 7.6
10/04/2023
49.80
 1,326,100 51 51.50 49.80 226,810 511,500 -14.2
07/04/2023
51
 723,800 51.20 51.50 50.30 70,100 208,400 -7.0
06/04/2023
51.20
 1,034,200 52.20 52.20 51.20 264,135 524,755 -13.3
05/04/2023
52.20
 2,188,900 51 52.30 50.60 1,516,900 911,310 31.6
04/04/2023
51
 1,515,600 52.60 53 51 1,137,076 1,320,150 -9.3
03/04/2023
52.60
 2,842,200 51.50 53.70 52 533,020 329,860 10.7
31/03/2023
51.50
 2,718,900 49.80 51.50 49.60 1,906,858 487,428 73.1
30/03/2023
49.80
 1,605,900 48 49.95 48.10 889,507 134,030 37.4
29/03/2023
48
 1,251,100 48 48.05 47.10 591,775 301,153 13.9
28/03/2023
48
 2,550,000 48.40 49.50 47 1,611,000 250,600 65.3
27/03/2023
48.40
 1,869,300 49 49.50 48.40 1,382,249 352,600 49.8
24/03/2023
49
 2,609,300 48 49.85 48 1,616,500 650,800 47.3
23/03/2023
48
 2,271,200 47.65 48 46.85 1,696,700 497,500 57.2
22/03/2023
47.65
 4,394,900 45.40 48 45.60 2,453,500 851,000 76.1
21/03/2023
45.40
 2,538,300 42.55 45.50 43 1,609,100 388,471 -43.0
20/03/2023
42.55
 2,167,400 43.35 44.10 42.55 610,700 991,898 -16.2
17/03/2023
43.35
 4,942,600 44.30 45.20 43.35 2,860,517 4,356,490 -64.9
16/03/2023
44.30
 680,000 46 46 44.30 1,548,000 1,005,600 24.1
15/03/2023
46
 2,069,400 44.75 46.60 44.95 1,053,800 227,810 38.0
14/03/2023
44.75
 2,838,200 44.75 45.35 44.10 2,098,830 550,063 69.3
13/03/2023
44.75
 3,225,100 42.85 44.80 42.75 2,059,630 82,120 88.5
10/03/2023
42.85
 2,536,600 42.40 43 42 2,572,778 1,459,552 47.7
09/03/2023
42.40
 1,780,100 42.35 43 42.25 1,756,100 1,587,938 7.1
08/03/2023
42.35
 1,952,900 42.30 42.35 41.30 2,125,118 2,088,100 1.6
07/03/2023
42.30
 1,670,600 42.10 43 42.10 412,817 604,470 -8.1
06/03/2023
42.10
 2,996,100 40.95 43.20 41.50 478,908 602,400 -5.2
03/03/2023
40.95
 1,387,200 41.10 41.20 40.55 676,400 547,309 5.3
02/03/2023
41.10
 1,947,400 41.20 41.50 40.45 442,500 1,287,350 -34.7
01/03/2023
41.20
 3,325,100 41.50 41.50 39.80 926,500 2,482,900 -64.1
28/02/2023
41.50
 1,631,900 40.90 41.95 40.40 845,972 1,105,520 -10.8
27/02/2023
40.90
 5,325,900 41 41 39.40 915,460 2,813,376 -77.6
24/02/2023
41
 3,013,500 42 42 40.90 1,164,911 2,213,650 -43.0
23/02/2023
42
 4,588,000 42.60 42.85 40.60 1,169,422 3,087,770 -80.6
22/02/2023
42.60
 3,712,300 45.20 45.20 42.60 847,700 2,090,000 -52.9
21/02/2023
45.20
 1,571,200 45.20 46.15 45.10 1,104,990 1,108,751 -0.2
20/02/2023
45.20
 4,177,000 43.30 46.30 43.40 809,801 2,285,300 -66.7

Chính sách bảo mật | Điều khoản sử dụng |