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)
15/11/2023
19.96
 8,585,400 19.74 20.51 19.91 1,483,500 2,850,400 -57.2
14/11/2023
19.74
 7,497,400 19.91 20.17 19.62 337,500 2,084,494 -72.1
13/11/2023
19.91
 7,225,100 20.37 20.51 19.89 428,200 2,017,000 -67.0
10/11/2023
20.37
 6,520,200 20.66 20.80 20.37 746,900 1,717,600 -41.4
09/11/2023
20.66
 15,459,800 19.74 20.73 19.96 1,106,200 7,834,800 -286.3
08/11/2023
19.74
 7,703,900 19.26 19.98 18.87 736,400 3,923,700 -128.3
07/11/2023
19.26
 4,440,500 19.74 19.74 19.26 993,300 1,186,600 -7.7
06/11/2023
19.74
 6,337,500 19.50 19.93 19.55 2,796,200 2,113,400 27.9
03/11/2023
19.50
 8,269,500 19.24 19.52 19.24 3,072,800 3,239,300 -6.9
02/11/2023
19.24
 9,139,400 18.51 19.26 18.15 1,776,200 4,448,200 -102.7
01/11/2023
18.51
 9,750,000 18.78 18.78 17.69 770,900 5,930,900 -195.4
31/10/2023
18.78
 7,711,700 18.87 19.11 18.30 1,541,100 2,210,400 -25.7
30/10/2023
18.87
 6,757,600 18.87 19.26 18.18 1,463,900 3,202,400 -67.1
27/10/2023
18.87
 18,173,800 20.13 20.13 18.73 2,289,200 5,841,700 -139.2
26/10/2023
20.13
 6,085,900 21.62 21.62 20.13 278,100 5,941,900 -236.7
25/10/2023
21.62
 3,919,900 21.47 22.12 21.55 220,100 918,400 -31.8
24/10/2023
21.47
 3,181,700 21.43 21.67 21.19 149,100 1,583,300 -63.7
23/10/2023
21.43
 5,685,400 21.43 21.81 21.19 347,000 3,008,600 -118.8
20/10/2023
21.43
 3,190,400 20.46 21.57 20.08 404,500 873,500 -20.1
19/10/2023
20.46
 3,733,500 20.85 20.92 20.46 676,600 1,736,000 -45.3
18/10/2023
20.85
 3,856,200 21.43 22.05 20.70 436,500 1,200,200 -33.8
17/10/2023
21.43
 2,398,500 21.93 22.10 21.43 717,800 705,400 0.5
16/10/2023
21.93
 3,271,400 22.58 22.63 21.93 171,500 1,118,500 -43.6
13/10/2023
22.58
 2,577,000 22.89 22.89 22.39 630,000 657,900 -1.3
12/10/2023
22.89
 2,450,500 22.82 23.11 22.80 867,800 1,005,500 -6.6
11/10/2023
22.82
 2,919,100 23.11 23.11 22.56 522,200 1,500,500 -46.1
10/10/2023
23.11
 4,834,400 22.63 23.11 22.58 346,100 1,754,400 -67.0
09/10/2023
22.63
 3,861,300 22.17 22.87 22.17 283,800 662,300 -17.7
06/10/2023
22.17
 3,431,800 21.45 22.22 21.45 416,500 585,600 -7.6
05/10/2023
21.45
 2,701,500 21.47 21.79 21.31 386,700 734,400 -15.5
04/10/2023
21.47
 3,469,300 21.21 21.86 20.82 1,019,700 1,166,100 -6.7
03/10/2023
21.21
 4,660,300 22.03 22.03 21.21 348,300 801,600 -20.2
02/10/2023
22.03
 1,820,000 21.91 22.24 21.76 244,000 198,600 2.1
29/09/2023
21.91
 7,289,300 21.43 22.87 21.67 1,681,600 1,883,700 -9.0
28/09/2023
21.43
 3,414,400 21.71 21.91 21.21 786,400 880,700 -4.2
27/09/2023
21.71
 6,501,300 21.67 22.05 21.11 1,285,200 1,347,600 -2.9
26/09/2023
21.67
 4,072,300 22.63 23.01 21.67 778,300 772,200 0.3
25/09/2023
22.63
 5,318,000 23.11 23.47 22.15 1,974,300 226,000 83.4
22/09/2023
23.11
 7,962,300 24.17 24.17 23.04 491,800 840,800 -17.2
21/09/2023
24.17
 5,187,600 24.41 24.75 24.07 829,600 891,900 -3.3
20/09/2023
24.41
 4,516,100 23.76 24.51 23.83 1,061,300 497,200 28.3
19/09/2023
23.76
 7,523,700 23.57 24.41 23.59 865,500 1,429,900 -28.0
18/09/2023
23.57
 5,100,700 24.31 24.31 23.45 0 0 0
15/09/2023
24.31
 10,515,400 23.59 24.31 23.79 5,493,100 1,028,700 224.5
14/09/2023
23.59
 11,640,900 25.09 25.18 23.59 542,800 2,336,900 -89.7
13/09/2023
25.09
 11,950,900 25.76 25.90 25.09 1,531,400 3,634,800 -110.6
12/09/2023
25.76
 7,418,400 25.28 25.76 25.04 1,195,200 350,000 44.4
11/09/2023
25.28
 8,473,600 26.00 26.43 25.28 591,000 2,929,700 -125.9
08/09/2023
26.00
 10,428,600 26.53 26.72 26.00 356,800 318,300 2.2
07/09/2023
26.53
 8,725,600 26.91 27.25 26.43 474,000 835,600 -20.1
06/09/2023
26.91
 9,771,600 26.63 27.44 26.67 274,400 533,400 -14.5
05/09/2023
26.63
 9,060,200 26.34 26.72 26.19 2,597,700 1,376,800 66.9
31/08/2023
26.34
 6,420,400 26.29 26.91 26.34 709,100 1,331,800 -33.9
30/08/2023
26.29
 5,033,400 26.29 26.53 26.05 681,700 503,400 9.7
29/08/2023
26.29
 5,305,400 26.34 26.87 26.19 213,600 702,900 -26.8
28/08/2023
26.34
 5,223,400 26.05 26.63 26.10 507,100 635,300 -7.0
25/08/2023
26.05
 5,129,100 26.67 26.72 26.00 611,700 1,160,600 -30.0
24/08/2023
26.67
 4,647,700 26.24 27.01 26.19 1,449,600 304,800 62.8
23/08/2023
26.24
 6,684,500 26.72 27.40 26.19 2,015,900 1,830,700 9.0
22/08/2023
26.72
 4,567,100 26.96 27.35 26.24 1,388,400 1,666,700 -15.3
21/08/2023
26.96
 5,229,200 27.35 27.54 26.82 2,177,300 1,545,300 35.6
18/08/2023
27.35
 9,562,100 29.37 29.37 27.35 5,048,300 2,560,500 146.9
17/08/2023
29.37
 5,437,100 30.29 30.29 29.37 2,295,000 1,883,800 25.3
16/08/2023
30.29
 6,366,900 29.71 30.86 30.00 1,669,000 2,342,500 -42.3
15/08/2023
29.71
 5,687,200 29.47 30.09 29.32 1,510,300 1,461,800 3.1
14/08/2023
29.47
 6,216,300 29.32 29.76 29.27 1,729,500 3,087,100 -83.3
11/08/2023
29.32
 4,792,700 29.18 30.09 28.79 879,800 2,278,100 -84.8
10/08/2023
29.18
 4,743,100 29.18 29.66 29.18 2,617,300 1,980,800 38.9
09/08/2023
29.18
 5,591,000 30.24 30.24 29.18 919,600 2,983,300 -126.8
08/08/2023
30.24
 5,300,400 30.29 30.72 30.09 1,863,800 1,731,400 8.1
07/08/2023
30.29
 3,395,500 30.33 30.67 29.66 788,800 713,500 4.9
04/08/2023
30.33
 4,715,000 28.94 30.72 29.18 1,486,300 796,400 43.2
03/08/2023
28.94
 2,944,400 29.80 29.95 28.94 483,800 705,900 -13.6
02/08/2023
29.80
 3,438,900 30.24 30.29 29.80 1,030,300 1,334,200 -18.9
01/08/2023
30.24
 6,553,500 30.33 31.87 30.24 1,479,700 3,021,600 -100.0
31/07/2023
30.33
 5,506,100 28.36 30.33 29.37 1,345,100 1,094,000 15.9
28/07/2023
28.36
 2,867,200 27.69 28.36 27.64 1,170,100 183,700 57.2
27/07/2023
27.69
 2,724,000 28.41 28.46 27.69 742,300 373,600 21.5
26/07/2023
28.41
 3,075,200 28.21 28.41 28.07 1,790,600 296,800 87.6
25/07/2023
28.21
 3,619,300 28.46 28.50 28.02 2,294,400 999,800 76.0
24/07/2023
28.46
 2,048,800 27.93 28.65 27.97 1,069,300 803,500 15.7
21/07/2023
27.93
 3,013,500 27.78 27.93 27.59 1,548,500 1,395,700 9.1
20/07/2023
27.78
 3,588,400 28.31 28.31 27.59 2,057,200 1,726,800 19.0
19/07/2023
28.31
 2,166,900 28.31 28.41 28.02 1,507,600 645,400 50.6
18/07/2023
28.31
 2,908,900 28.41 28.60 27.93 1,596,200 749,300 49.8
17/07/2023
28.41
 4,267,700 27.16 28.41 27.20 2,239,800 148,000 121.0
14/07/2023
27.16
 2,054,200 27.11 27.25 26.87 886,800 58,600 46.5
13/07/2023
27.11
 3,010,000 26.43 27.11 26.63 774,200 86,400 38.4
12/07/2023
26.43
 2,081,800 25.95 26.63 25.95 890,600 298,800 32.4
11/07/2023
25.95
 2,615,400 25.90 25.95 25.81 826,000 516,200 16.6
10/07/2023
25.90
 2,150,300 26.00 26.19 25.81 755,400 1,331,600 -31.1
07/07/2023
26.00
 1,220,500 26.24 26.43 26.00 613,800 738,700 -6.8
06/07/2023
26.24
 1,405,400 26.63 26.91 26.24 213,800 796,500 -32.1
05/07/2023
26.63
 1,343,400 27.35 27.35 26.63 783,700 718,800 3.8
04/07/2023
27.35
 1,393,100 26.91 27.35 26.72 964,600 499,500 26.1
03/07/2023
26.91
 1,043,500 26.48 26.91 26.48 751,700 124,800 34.8
30/06/2023
26.48
 1,458,000 26.48 26.72 26.14 1,057,500 549,500 27.8
29/06/2023
26.48
 1,074,300 26.67 26.67 26.43 788,100 103,000 37.7
28/06/2023
26.67
 1,326,000 26.91 27.06 26.48 563,600 174,500 21.6
27/06/2023
26.91
 991,900 26.67 26.91 26.67 563,300 121,200 24.6

Chính sách bảo mật | Điều khoản sử dụng |