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)
26/06/2023
26.67
 1,332,600 26.91 26.91 26.39 528,200 497,400 1.7
23/06/2023
26.91
 2,085,700 26.82 26.96 26.53 1,042,300 239,600 44.4
22/06/2023
26.82
 1,914,900 26.29 26.82 26.34 951,500 540,500 22.8
21/06/2023
26.29
 2,367,700 26.53 26.63 26.14 673,700 1,219,600 -29.9
20/06/2023
26.53
 984,300 26.48 26.82 26.24 522,300 193,300 18.1
19/06/2023
26.48
 1,528,500 26.96 27.01 26.39 549,200 285,000 14.6
16/06/2023
26.96
 2,452,000 27.20 27.40 26.48 1,315,800 611,100 39.6
15/06/2023
27.20
 2,453,200 27.44 27.88 26.87 984,400 39,000 54.1
14/06/2023
27.44
 2,455,300 27.30 28.02 27.30 833,900 77,300 43.6
13/06/2023
27.30
 2,370,400 26.67 27.30 26.53 689,800 382,200 17.3
12/06/2023
26.67
 1,150,600 26.72 26.72 26.19 597,100 534,100 3.5
09/06/2023
26.72
 1,051,100 26.67 26.87 26.39 434,600 77,900 19.8
08/06/2023
26.67
 2,325,400 26.63 26.96 26.53 1,452,200 250,800 66.7
07/06/2023
26.63
 1,857,300 26.48 26.82 26.24 943,000 245,700 38.4
06/06/2023
26.48
 1,361,500 25.86 26.48 25.95 327,300 149,800 9.7
05/06/2023
25.86
 1,430,700 25.71 26.53 25.66 311,900 267,000 2.4
02/06/2023
25.71
 1,356,400 25.52 25.95 25.52 426,000 445,300 -1.0
01/06/2023
25.52
 913,700 25.76 26.00 25.52 447,000 337,300 5.9
31/05/2023
25.76
 1,538,100 26.43 26.48 25.76 163,200 574,100 -22.1
30/05/2023
26.43
 1,390,000 26.72 26.96 26.29 502,500 168,900 18.4
29/05/2023
26.72
 1,606,200 26.48 27.11 26.48 386,900 454,700 -3.8
26/05/2023
26.48
 1,791,400 26.48 27.16 26.29 799,700 652,200 8.4
25/05/2023
26.48
 1,607,700 26.24 26.77 26.00 203,100 351,800 -8.2
24/05/2023
26.24
 848,900 25.81 26.24 25.66 281,700 100,600 9.9
23/05/2023
25.81
 1,055,100 26.00 26.24 25.52 486,900 355,900 7.0
22/05/2023
26.00
 1,507,400 26.24 26.48 25.76 802,400 234,500 30.7
19/05/2023
26.24
 1,669,400 26.05 26.72 25.76 1,038,300 279,100 41.2
18/05/2023
26.05
 3,224,000 25.71 26.87 25.76 1,963,600 204,500 96.2
17/05/2023
25.71
 3,109,800 25.13 25.95 25.13 1,878,600 482,600 74.5
16/05/2023
25.13
 1,495,800 24.89 25.13 24.80 561,400 25,400 27.8
15/05/2023
24.89
 1,699,500 24.65 25.28 24.80 1,033,900 67,800 50.2
12/05/2023
24.65
 1,439,700 23.66 24.65 23.54 360,100 51,300 15.5
11/05/2023
23.66
 523,900 23.76 23.83 23.57 50,000 182,300 -6.5
10/05/2023
23.76
 518,800 23.74 23.79 23.54 37,700 50,500 -0.6
09/05/2023
23.74
 1,270,100 23.79 23.83 23.47 130,100 342,700 -10.4
08/05/2023
23.79
 777,400 23.59 23.86 23.40 81,100 179,700 -4.8
05/05/2023
23.59
 793,200 23.47 23.83 23.40 182,500 280,300 -4.8
04/05/2023
23.47
 856,800 23.35 23.83 23.21 149,500 501,500 -17.2
28/04/2023
23.35
 791,400 22.87 23.59 22.82 388,000 330,200 2.8
27/04/2023
22.87
 2,648,000 23.11 23.45 22.56 669,200 1,602,900 -44.2
26/04/2023
23.11
 2,276,700 24.17 24.17 23.11 6,739,428 7,653,392 -43.9
25/04/2023
24.17
 2,139,000 24.31 24.65 24.00 660,383 1,133,905 -23.8
24/04/2023
24.31
 1,344,800 24.22 25.04 24.17 398,900 296,610 5.2
21/04/2023
24.22
 734,700 24.41 24.41 24.03 72,100 212,681 -7.1
20/04/2023
24.41
 431,700 24.27 24.41 24.00 188,000 40,300 7.5
19/04/2023
24.27
 973,100 24.46 24.65 24.07 698,510 228,769 23.7
18/04/2023
24.46
 1,761,600 24.22 24.70 24.31 704,600 242,650 23.5
17/04/2023
24.22
 1,028,000 24.07 24.51 24.07 747,900 342,800 20.4
14/04/2023
24.07
 1,318,400 24.31 24.80 23.93 475,100 668,950 -9.7
13/04/2023
24.31
 1,340,500 24.84 24.89 24.22 661,300 448,800 10.7
12/04/2023
24.84
 2,031,500 24.80 25.09 24.56 1,545,100 1,133,365 21.2
11/04/2023
24.80
 2,077,500 23.98 24.89 23.74 1,279,000 1,130,980 7.6
10/04/2023
23.98
 1,326,100 24.56 24.80 23.98 226,810 511,500 -14.2
07/04/2023
24.56
 723,800 24.65 24.80 24.22 70,100 208,400 -7.0
06/04/2023
24.65
 1,034,200 25.13 25.13 24.65 264,135 524,755 -13.3
05/04/2023
25.13
 2,188,900 24.56 25.18 24.36 1,516,900 911,310 31.6
04/04/2023
24.56
 1,515,600 25.33 25.52 24.56 1,137,076 1,320,150 -9.3
03/04/2023
25.33
 2,842,200 24.80 25.86 25.04 533,020 329,860 10.7
31/03/2023
24.80
 2,718,900 23.98 24.80 23.88 1,906,858 487,428 73.1
30/03/2023
23.98
 1,605,900 23.11 24.05 23.16 889,507 134,030 37.4
29/03/2023
23.11
 1,251,100 23.11 23.14 22.68 591,775 301,153 13.9
28/03/2023
23.11
 2,550,000 23.30 23.83 22.63 1,611,000 250,600 65.3
27/03/2023
23.30
 1,869,300 23.59 23.83 23.30 1,382,249 352,600 49.8
24/03/2023
23.59
 2,609,300 23.11 24.00 23.11 1,616,500 650,800 47.3
23/03/2023
23.11
 2,271,200 22.94 23.11 22.56 1,696,700 497,500 57.2
22/03/2023
22.94
 4,394,900 21.86 23.11 21.96 2,453,500 851,000 76.1
21/03/2023
21.86
 2,538,300 20.49 21.91 20.70 1,609,100 388,471 -43.0
20/03/2023
20.49
 2,167,400 20.87 21.23 20.49 610,700 991,898 -16.2
17/03/2023
20.87
 4,942,600 21.33 21.76 20.87 2,860,517 4,356,490 -64.9
16/03/2023
21.33
 680,000 22.15 22.15 21.33 1,548,000 1,005,600 24.1
15/03/2023
22.15
 2,069,400 21.55 22.44 21.64 1,053,800 227,810 38.0
14/03/2023
21.55
 2,838,200 21.55 21.84 21.23 2,098,830 550,063 69.3
13/03/2023
21.55
 3,225,100 20.63 21.57 20.58 2,059,630 82,120 88.5
10/03/2023
20.63
 2,536,600 20.41 20.70 20.22 2,572,778 1,459,552 47.7
09/03/2023
20.41
 1,780,100 20.39 20.70 20.34 1,756,100 1,587,938 7.1
08/03/2023
20.39
 1,952,900 20.37 20.39 19.89 2,125,118 2,088,100 1.6
07/03/2023
20.37
 1,670,600 20.27 20.70 20.27 412,817 604,470 -8.1
06/03/2023
20.27
 2,996,100 19.72 20.80 19.98 478,908 602,400 -5.2
03/03/2023
19.72
 1,387,200 19.79 19.84 19.52 676,400 547,309 5.3
02/03/2023
19.79
 1,947,400 19.84 19.98 19.48 442,500 1,287,350 -34.7
01/03/2023
19.84
 3,325,100 19.98 19.98 19.16 926,500 2,482,900 -64.1
28/02/2023
19.98
 1,631,900 19.69 20.20 19.45 845,972 1,105,520 -10.8
27/02/2023
19.69
 5,325,900 19.74 19.74 18.97 915,460 2,813,376 -77.6
24/02/2023
19.74
 3,013,500 20.22 20.22 19.69 1,164,911 2,213,650 -43.0
23/02/2023
20.22
 4,588,000 20.51 20.63 19.55 1,169,422 3,087,770 -80.6
22/02/2023
20.51
 3,712,300 21.76 21.76 20.51 847,700 2,090,000 -52.9
21/02/2023
21.76
 1,571,200 21.76 22.22 21.71 1,104,990 1,108,751 -0.2
20/02/2023
21.76
 4,177,000 20.85 22.29 20.90 809,801 2,285,300 -66.7
17/02/2023
20.85
 2,064,500 20.46 20.99 20.46 1,814,960 2,133,799 -13.8
16/02/2023
20.46
 2,366,000 20.46 20.58 20.22 1,098,480 1,590,973 -20.9
15/02/2023
20.46
 4,288,300 20.58 20.58 20.03 2,446,700 3,386,580 -39.9
14/02/2023
20.58
 3,875,000 21.38 21.38 20.32 1,463,544 2,291,767 -35.4
13/02/2023
21.38
 2,467,600 21.86 21.86 20.90 382,115 920,503 -23.9
10/02/2023
21.86
 1,602,200 21.81 22.03 21.67 712,371 668,900 2.0
09/02/2023
21.81
 3,121,100 22.44 22.49 21.81 560,200 1,894,276 -60.4
08/02/2023
22.44
 4,744,700 22.53 22.53 21.40 799,410 3,394,777 -120.9
07/02/2023
22.53
 2,542,100 23.09 23.11 22.17 589,560 1,265,590 -31.6
06/02/2023
23.09
 1,693,000 23.16 23.16 22.68 792,710 744,500 2.3
03/02/2023
23.16
 1,246,200 23.06 23.35 22.87 815,300 775,864 1.9
02/02/2023
23.06
 2,156,100 23.11 23.69 22.97 1,665,254 2,292,512 -30.0

Chính sách bảo mật | Điều khoản sử dụng |