CTCP Vinhomes (vhm)

138.70
-5.80
(-4.01%)
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
(2026-05-13) 		-8 -5.25% 110,559,700 -11,919,121 0
138.70
159.90
138.70
2 tháng
(2026-04-13) 		21.60 17.58% 241,213,700 -50,116,913 0
122.90
164
138.70
3 tháng
(2026-03-16) 		44.50 44.50% 332,736,900 -67,859,511 -230.7
98
164
138.70
6 tháng
(2025-12-15) 		52 56.22% 803,935,800 -112,051,711 -5,019.8
88.40
164
138.70
12 tháng
(2025-06-17) 		74.90 107.61% 1,513,712,600 -183,455,411 -11,891.6
69.60
164
138.70
24 tháng
(2024-06-24) 		107.05 285.85% 3,866,048,000 -352,532,709 -16,933.1
34.50
164
138.70
36 tháng
(2023-06-28) 		89.10 160.83% 5,560,857,200 -639,982,480 -28,668.5
34.50
164
138.70
60 tháng
(2021-07-08) 		59.75 70.51% 7,623,425,600 -580,569,851 -25,655.2
34.50
164
138.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
48.40
 1,869,300 49 49.50 48.40 1,382,249 352,600 49.8
24/03/2023
49
 2,609,300 48 49.85 48 1,616,500 650,800 47.3
23/03/2023
48
 2,271,200 47.65 48 46.85 1,696,700 497,500 57.2
22/03/2023
47.65
 4,394,900 45.40 48 45.60 2,453,500 851,000 76.1
21/03/2023
45.40
 2,538,300 42.55 45.50 43 1,609,100 388,471 -43.0
20/03/2023
42.55
 2,167,400 43.35 44.10 42.55 610,700 991,898 -16.2
17/03/2023
43.35
 4,942,600 44.30 45.20 43.35 2,860,517 4,356,490 -64.9
16/03/2023
44.30
 680,000 46 46 44.30 1,548,000 1,005,600 24.1
15/03/2023
46
 2,069,400 44.75 46.60 44.95 1,053,800 227,810 38.0
14/03/2023
44.75
 2,838,200 44.75 45.35 44.10 2,098,830 550,063 69.3
13/03/2023
44.75
 3,225,100 42.85 44.80 42.75 2,059,630 82,120 88.5
10/03/2023
42.85
 2,536,600 42.40 43 42 2,572,778 1,459,552 47.7
09/03/2023
42.40
 1,780,100 42.35 43 42.25 1,756,100 1,587,938 7.1
08/03/2023
42.35
 1,952,900 42.30 42.35 41.30 2,125,118 2,088,100 1.6
07/03/2023
42.30
 1,670,600 42.10 43 42.10 412,817 604,470 -8.1
06/03/2023
42.10
 2,996,100 40.95 43.20 41.50 478,908 602,400 -5.2
03/03/2023
40.95
 1,387,200 41.10 41.20 40.55 676,400 547,309 5.3
02/03/2023
41.10
 1,947,400 41.20 41.50 40.45 442,500 1,287,350 -34.7
01/03/2023
41.20
 3,325,100 41.50 41.50 39.80 926,500 2,482,900 -64.1
28/02/2023
41.50
 1,631,900 40.90 41.95 40.40 845,972 1,105,520 -10.8
27/02/2023
40.90
 5,325,900 41 41 39.40 915,460 2,813,376 -77.6
24/02/2023
41
 3,013,500 42 42 40.90 1,164,911 2,213,650 -43.0
23/02/2023
42
 4,588,000 42.60 42.85 40.60 1,169,422 3,087,770 -80.6
22/02/2023
42.60
 3,712,300 45.20 45.20 42.60 847,700 2,090,000 -52.9
21/02/2023
45.20
 1,571,200 45.20 46.15 45.10 1,104,990 1,108,751 -0.2
20/02/2023
45.20
 4,177,000 43.30 46.30 43.40 809,801 2,285,300 -66.7
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

Chính sách bảo mật | Điều khoản sử dụng |