CTCP Vinhomes (vhm)

98
0
(0%)
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)
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
22/09/2022
57.70
 2,370,700 58.30 58.30 56.60 266,657 898,067 -36.4
21/09/2022
58.30
 1,732,700 58.90 58.90 58 260,583 1,072,140 -47.3
20/09/2022
58.90
 1,539,400 58.40 59.30 58.60 1,469,100 563,790 53.3
19/09/2022
58.40
 1,944,900 59.60 59.80 58.40 375,070 498,324 -7.2
16/09/2022
59.60
 2,368,800 60.50 61.10 59.60 1,717,731 1,153,600 33.6
15/09/2022
60.50
 1,910,900 60 60.50 59.80 917,550 1,190,599 -52.2
14/09/2022
60
 1,784,500 60.70 60.70 59.70 44,025 913,200 -0.7
13/09/2022
60.70
 2,252,100 61.40 61.50 60.70 1,222,824 1,381,397 -0.7
12/09/2022
61.40
 3,868,500 59.90 61.80 60.10 1,729,500 1,733,683 5.3
09/09/2022
59.90
 1,443,100 59.60 60.20 59.50 377,000 287,800 5.3
08/09/2022
59.60
 1,642,000 59.50 59.80 59.30 229,200 482,500 -15.1
07/09/2022
59.50
 1,847,100 61.10 61.10 59.50 281,900 283,500 -0.1
06/09/2022
61.10
 1,285,200 61 61.50 61 133,500 44,800 5.4
05/09/2022
61
 1,529,500 61 61.80 61 61,700 292,900 -14.1
31/08/2022
61
 2,837,300 59.90 61.40 59.70 794,500 911,700 -7.1
30/08/2022
59.90
 1,770,500 59.70 60.40 59.50 899,600 273,600 37.5
29/08/2022
59.70
 2,035,600 60.30 60.30 58.90 491,600 175,500 18.9
26/08/2022
60.30
 851,200 61 61.40 60.20 229,000 66,400 9.8
25/08/2022
61
 2,025,800 59.70 61.20 59.80 400,700 181,400 13.4
24/08/2022
59.70
 1,049,900 59.50 59.80 59.30 100,600 214,800 -6.8
23/08/2022
59.50
 1,353,300 59.40 59.70 59.10 56,200 817,200 -45.3
22/08/2022
59.40
 2,116,900 60.10 60.40 59.10 149,800 749,500 -35.6
19/08/2022
60.10
 2,780,700 61.10 61.10 59.50 562,100 1,321,200 -45.6
18/08/2022
61.10
 3,350,200 61.30 61.80 61.10 237,900 1,910,700 -102.2
17/08/2022
61.30
 2,505,800 61.30 61.80 61.30 411,700 1,568,200 -70.9
16/08/2022
61.30
 1,107,300 61.50 61.80 61.10 231,900 302,200 -4.3
15/08/2022
61.50
 2,189,500 61.20 62.30 61.30 1,447,900 1,753,373 -18.8
12/08/2022
61.20
 1,423,400 61.40 61.50 61.10 646,200 976,300 -20.2
11/08/2022
61.40
 2,236,700 61.30 61.90 61 846,700 1,236,100 -23.9
10/08/2022
61.30
 1,594,600 60.90 62.30 60.80 605,800 471,300 8.2
09/08/2022
60.90
 2,234,700 61.50 61.90 60.90 217,100 595,000 -23.0
08/08/2022
61.50
 2,233,600 61.80 61.90 61.50 1,389,300 1,095,000 18.1
05/08/2022
61.80
 2,290,400 63 63 61.60 524,300 640,300 -7.2
04/08/2022
63
 5,218,900 61.90 63.10 62 3,028,000 74,300 186.1
03/08/2022
61.90
 2,005,800 62.50 62.70 61.40 505,200 46,100 28.4
02/08/2022
62.50
 4,320,200 60 62.80 59.40 2,046,500 714,300 83.3

Chính sách bảo mật | Điều khoản sử dụng |