CTCP Vinhomes (vhm)

98
2.10
(2.19%)
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
(2026-02-11) 		-7.10 -6.89% 124,795,300 -12,772,500 -1,189.7
88.40
111
98
2 tháng
(2026-01-12) 		-34.30 -26.34% 320,389,400 -36,676,300 -3,824.5
88.40
134
98
3 tháng
(2025-12-15) 		3.40 3.68% 467,209,800 -43,217,400 -4,694.8
88.40
149.50
98
6 tháng
(2025-09-15) 		-8.60 -8.23% 862,094,600 -82,655,200 -8,650.0
86.90
149.50
98
12 tháng
(2025-03-18) 		48.60 102.75% 1,779,927,300 -164,344,946 -12,089.8
47
149.50
98
24 tháng
(2024-03-25) 		53.35 125.38% 4,093,427,800 -454,033,567 -23,628.4
34.50
149.50
98
36 tháng
(2023-03-29) 		47.90 99.79% 5,321,341,200 -556,347,155 -27,529.0
34.50
149.50
98
60 tháng
(2021-04-08) 		22.43 30.53% 7,583,780,900 -484,086,947 -22,390.7
34.50
149.50
98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
43.30
 2,064,500 42.50 43.60 42.50 1,814,960 2,133,799 -13.8
16/02/2023
42.50
 2,366,000 42.50 42.75 42 1,098,480 1,590,973 -20.9
15/02/2023
42.50
 4,288,300 42.75 42.75 41.60 2,446,700 3,386,580 -39.9
14/02/2023
42.75
 3,875,000 44.40 44.40 42.20 1,463,544 2,291,767 -35.4
13/02/2023
44.40
 2,467,600 45.40 45.40 43.40 382,115 920,503 -23.9
10/02/2023
45.40
 1,602,200 45.30 45.75 45 712,371 668,900 2.0
09/02/2023
45.30
 3,121,100 46.60 46.70 45.30 560,200 1,894,276 -60.4
08/02/2023
46.60
 4,744,700 46.80 46.80 44.45 799,410 3,394,777 -120.9
07/02/2023
46.80
 2,542,100 47.95 48 46.05 589,560 1,265,590 -31.6
06/02/2023
47.95
 1,693,000 48.10 48.10 47.10 792,710 744,500 2.3
03/02/2023
48.10
 1,246,200 47.90 48.50 47.50 815,300 775,864 1.9
02/02/2023
47.90
 2,156,100 48 49.20 47.70 1,665,254 2,292,512 -30.0
01/02/2023
48
 3,648,300 50.90 50.90 48 618,600 2,696,080 -99.7
31/01/2023
50.90
 1,312,000 51.50 51.80 50.40 633,482 1,345,332 -36.2
30/01/2023
51.50
 1,349,500 53.30 53.50 51.50 702,500 977,200 -14.1
27/01/2023
53.30
 1,282,700 52.20 53.90 51.90 1,579,500 1,362,125 11.6
19/01/2023
52.20
 2,235,700 52.50 53.40 51.50 2,087,700 1,588,400 26.1
18/01/2023
52.50
 1,264,300 52 52.90 50.90 1,559,208 1,522,690 1.9
17/01/2023
52
 1,453,600 51.30 52 49.55 989,900 1,243,176 -13.2
16/01/2023
51.30
 1,118,900 52 52.30 51.30 969,100 708,910 13.3
13/01/2023
52
 1,047,000 51.50 52 51.10 1,135,100 586,300 28.5
12/01/2023
51.50
 1,238,700 50.80 51.70 51 1,196,450 499,217 35.9
11/01/2023
50.80
 1,186,100 49.75 50.90 49.80 831,549 264,700 28.8
10/01/2023
49.75
 894,100 50.20 50.40 49.75 967,002 721,728 12.2
09/01/2023
50.20
 1,196,400 49.90 50.50 49.70 863,076 445,000 21.0
06/01/2023
49.90
 1,171,800 49.70 50.30 49.50 1,043,900 491,600 27.6
05/01/2023
49.70
 1,951,700 49 50 49 1,484,100 575,292 45.2
04/01/2023
49
 1,176,400 49.40 49.90 49 840,100 403,600 21.4
03/01/2023
49.40
 1,622,300 48 49.40 47 993,900 487,400 25.0
30/12/2022
48
 1,197,100 47.80 49 47.55 943,190 417,400 25.2
29/12/2022
47.80
 1,258,100 47.70 48.50 47.40 1,204,874 737,800 22.3
28/12/2022
47.70
 1,485,500 47.50 48.50 46.50 1,181,350 632,300 26.2
27/12/2022
47.50
 2,872,500 47 50.20 45.15 1,351,055 1,603,685 -12.0
26/12/2022
47
 2,139,600 49.80 49.80 47 977,131 1,213,300 -11.1
23/12/2022
49.80
 1,348,100 49 50 48.20 912,900 245,600 33.2
22/12/2022
49
 2,170,900 48.50 49.65 48.55 1,233,200 457,600 38.0

Chính sách bảo mật | Điều khoản sử dụng |