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
(2025-11-05) 		5.60 5.62% 104,290,200 -7,607,300 -759.2
86.90
107
107
2 tháng
(2025-10-06) 		2.50 2.43% 285,622,500 -13,504,000 -1,353.2
86.90
127
107
3 tháng
(2025-09-08) 		5.20 5.20% 376,290,500 -37,259,700 -3,722.1
86.90
127
107
6 tháng
(2025-06-09) 		34.50 48.80% 708,165,000 -69,060,100 -6,627.2
67.40
127
107
12 tháng
(2024-12-10) 		64.25 156.90% 1,646,122,200 -111,653,803 -6,764.2
37.75
127
107
24 tháng
(2023-12-18) 		65.30 163.66% 4,036,377,700 -450,361,075 -20,473.8
34.50
127
107
36 tháng
(2022-12-21) 		56.70 116.91% 4,964,561,500 -512,450,095 -22,689.2
34.50
127
107
60 tháng
(2020-12-31) 		39.24 59.50% 7,250,421,210 -435,026,077 -17,114.5
34.50
127
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
48.50
 1,880,900 48.20 48.80 46.60 837,700 465,400 18.1
20/12/2022
48.20
 3,290,300 48.20 48.60 46.30 1,724,201 762,550 46.4
19/12/2022
48.20
 2,140,200 49.30 50.20 48.20 615,614 514,100 4.9
16/12/2022
49.30
 3,490,900 50.70 51.20 49.30 1,533,677 1,541,135 -0.4
15/12/2022
50.70
 2,949,400 53 53.10 50.70 1,008,100 614,200 20.0
14/12/2022
53
 3,218,700 53 53.70 51.40 2,127,200 646,199 78.5
13/12/2022
53
 4,250,600 50.50 53 49.95 2,809,646 677,577 113.0
12/12/2022
50.50
 3,867,300 54.10 54.20 50.50 904,700 1,515,800 -30.9
09/12/2022
54.10
 3,329,100 55.40 55.60 53.70 1,553,500 821,555 39.6
08/12/2022
55.40
 4,142,000 55.50 57 54.50 2,067,200 1,062,730 55.6
07/12/2022
55.50
 3,601,000 55 56.70 54.20 2,326,800 183,252 119.0
06/12/2022
55
 4,261,600 58.30 58.30 54.30 3,093,900 705,928 131.3
05/12/2022
58.30
 4,597,300 57.20 58.30 56.80 3,466,100 397,567 178.9
02/12/2022
57.20
 6,364,400 53.50 57.20 53 5,470,687 284,436 296.7
01/12/2022
53.50
 5,868,300 54.50 56.20 53.50 4,809,300 975,505 205.1
30/11/2022
54.50
 6,191,900 53.10 54.50 52 5,442,319 698,000 258.6
29/11/2022
53.10
 7,431,800 50.20 53.10 50.40 6,689,500 345,679 336.9
28/11/2022
50.20
 7,815,000 47 50.20 47.40 4,796,600 149,946 233.3
25/11/2022
47
 3,344,500 45 47.05 45.80 2,419,200 24,504 112.6
24/11/2022
45
 1,182,600 44.40 45.50 44.20 652,760 336,446 14.2
23/11/2022
44.40
 1,111,300 45.30 46 44.30 516,000 502,700 0.6
22/11/2022
45.30
 1,851,800 46.95 48.50 45.30 952,900 629,600 14.6
21/11/2022
46.95
 2,712,700 48 48 45.75 1,016,545 1,584,954 -26.7
18/11/2022
48
 3,641,700 47.95 48.80 46.60 3,045,174 2,310,410 35.3
17/11/2022
47.95
 4,303,600 44.90 47.95 44.95 3,146,375 753,710 114.7
16/11/2022
44.90
 3,370,900 43.40 45 41.50 1,992,260 687,218 58.6
15/11/2022
43.40
 3,093,200 44 44 42.45 1,476,720 581,198 38.9
14/11/2022
44
 2,665,000 44.15 44.90 42.35 1,864,965 131,452 76.3
11/11/2022
44.15
 4,084,100 43.95 44.55 43.75 3,464,214 419,340 134.4
10/11/2022
43.95
 4,020,400 44.55 44.55 42.30 925,751 1,288,935 -16.0
09/11/2022
44.55
 4,933,400 43.80 45 43.80 4,916,100 1,499,400 152.2
08/11/2022
43.80
 5,521,100 43.90 43.90 41.25 1,965,711 1,611,515 15.5
07/11/2022
43.90
 3,020,500 44.50 44.50 42.20 1,120,031 883,064 10.4
04/11/2022
44.50
 4,338,400 45 45 42.50 1,111,000 372,110 32.9
03/11/2022
45
 2,099,800 44.90 45.35 44.35 1,592,200 218,900 61.8
02/11/2022
44.90
 2,263,100 45 45.50 44.70 1,280,026 300,900 44.0
01/11/2022
45
 2,622,800 45 46.20 45 1,518,723 591,645 41.7
31/10/2022
45
 2,523,900 44.90 46.80 44.10 964,987 137,500 37.2
28/10/2022
44.90
 3,076,200 44 46.30 44.10 651,751 605,710 2.1
27/10/2022
44
 4,869,100 43.50 44.60 42.90 1,466,100 2,105,900 -27.6
26/10/2022
43.50
 3,700,300 44.60 44.60 41.75 483,400 1,838,900 -58.1
25/10/2022
44.60
 6,293,600 44.60 44.70 41.50 1,065,000 1,745,600 -28.8
24/10/2022
44.60
 1,834,000 47.95 47.95 44.60 468,600 889,100 -18.6
21/10/2022
47.95
 5,383,900 50 50 46.50 87,600 3,328,900 -152.8
20/10/2022
50
 2,747,900 50 50 48.90 969,700 1,167,300 -9.7
19/10/2022
50
 1,240,200 50.50 50.50 49.05 191,200 688,200 -24.6
18/10/2022
50.50
 2,552,900 49.50 50.50 48.35 357,200 1,838,851 -74.8
17/10/2022
49.50
 2,934,700 51.90 51.90 49.50 335,500 954,628 -30.6
14/10/2022
51.90
 1,696,600 52.80 53.10 51.30 317,113 860,663 -28.2
13/10/2022
52.80
 2,128,800 52.50 52.80 51 718,816 833,200 -6.0
12/10/2022
52.50
 2,058,600 51.80 52.90 50.50 679,600 525,700 8.1
11/10/2022
51.80
 4,080,700 53.90 53.90 50.80 1,048,010 515,832 27.6
10/10/2022
53.90
 2,162,500 53.80 53.90 51.80 366,245 262,000 5.6
07/10/2022
53.80
 4,053,800 53.60 53.80 50.70 1,290,304 839,900 24.2
06/10/2022
53.60
 2,715,500 53.80 54.10 52.70 297,900 351,000 -2.8
05/10/2022
53.80
 3,926,300 50.60 53.80 50.90 3,060,300 1,629,030 77.0
04/10/2022
50.60
 2,981,600 50.40 50.70 48.30 1,207,600 1,646,751 -22.2
03/10/2022
50.40
 4,216,600 50.70 50.80 47.20 907,398 1,320,387 -20.8
30/09/2022
50.70
 4,399,000 50.80 52 48 953,775 2,694,480 -88.3
29/09/2022
50.80
 1,967,400 51.20 52.50 50.70 383,642 485,320 -5.2
28/09/2022
51.20
 2,624,400 54.10 54.10 51 379,534 246,609 6.8
27/09/2022
54.10
 1,239,500 55.90 55.90 54.10 106,600 435,688 -17.8
26/09/2022
55.90
 2,734,600 57.20 57.20 55.20 305,600 131,784 9.7
23/09/2022
57.20
 630,900 57.70 57.70 57 106,200 127,770 -1.2

Chính sách bảo mật | Điều khoản sử dụng |