CTCP Vinhomes (vhm)

107
2.70
(2.59%)
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
(2025-12-30) 		-13.20 -11.23% 188,024,400 -18,410,900 -2,331.5
104.30
149.50
107
2 tháng
(2025-12-01) 		-1.40 -1.32% 322,699,700 -24,286,700 -2,948.4
92.50
149.50
107
3 tháng
(2025-10-31) 		5.10 5.14% 423,623,100 -31,757,600 -3,686.8
86.90
149.50
107
6 tháng
(2025-08-04) 		12.10 13.12% 799,997,200 -80,458,259 -8,366.3
86.90
149.50
107
12 tháng
(2025-02-03) 		65.35 167.78% 1,830,204,100 -130,268,458 -9,347.2
37.75
149.50
107
24 tháng
(2024-02-15) 		62.35 148.63% 4,134,083,000 -458,676,055 -22,615.1
34.50
149.50
107
36 tháng
(2023-02-14) 		61.55 143.98% 5,208,710,700 -534,378,025 -25,425.9
34.50
149.50
107
60 tháng
(2021-02-24) 		28.54 37.68% 7,454,464,900 -468,480,947 -20,931.9
34.50
149.50
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
60
 1,703,800 59.90 60 59 708,100 332,100 22.6
29/07/2022
59.90
 3,235,500 58.80 60.50 58.80 258,000 847,700 -35.3
28/07/2022
58.80
 1,914,300 58.60 59.10 58.50 379,600 456,600 -4.5
27/07/2022
58.60
 502,800 58.70 58.80 58.50 40,500 7,000 2.0
26/07/2022
58.70
 737,100 58.90 59.30 58.50 96,900 53,000 2.6
25/07/2022
58.90
 1,229,500 58.70 59.10 58.50 292,800 495,800 -12.0
22/07/2022
58.70
 1,530,500 58.90 59 58.50 323,700 470,000 -12.8
21/07/2022
58.90
 2,070,700 59.70 59.70 58.90 77,000 717,600 -37.7
20/07/2022
59.70
 1,910,000 58.80 59.70 58.50 927,300 178,600 44.7
19/07/2022
58.80
 1,864,800 59 59.10 58.60 344,200 992,700 -38.1
18/07/2022
59
 2,023,400 60 60 59 768,700 1,523,200 -44.5
15/07/2022
60
 2,301,900 60.10 60.20 59.40 234,400 470,100 -14.1
14/07/2022
60.10
 1,906,300 60.10 60.30 59.20 180,400 355,800 -10.5
13/07/2022
60.10
 2,334,600 60.20 60.50 59 67,300 637,700 -34.3
12/07/2022
60.20
 3,602,700 60.50 60.50 59.10 629,900 2,080,800 -87.3
11/07/2022
60.50
 4,883,200 61 61 58.40 358,900 655,500 -17.9
08/07/2022
61
 1,793,900 61 61.30 59.50 1,235,300 756,200 -17.9
07/07/2022
61
 2,098,800 59.10 61 58.30 1,023,000 801,900 13.5
06/07/2022
59.10
 6,722,800 60.50 60.50 58.40 807,200 1,823,100 -60.0
05/07/2022
60.50
 3,133,800 61 61.50 60.40 398,600 1,665,000 -76.6
04/07/2022
61
 2,256,200 61.40 62 61 905,000 809,000 5.9
01/07/2022
61.40
 2,974,000 62.10 63.50 61.40 1,012,700 1,495,500 -29.6
30/06/2022
62.10
 2,480,200 63.30 63.80 62.10 1,343,400 1,609,300 -16.5
29/06/2022
63.30
 1,571,700 63.80 64 63.10 1,043,700 1,276,800 -14.8
28/06/2022
63.80
 1,455,900 63.50 64.10 63.50 535,800 439,300 6.2
27/06/2022
63.50
 2,666,100 63.20 64.90 63.20 1,374,600 598,700 49.9

Chính sách bảo mật | Điều khoản sử dụng |