CTCP Vinhomes (vhm)

71
-0.30
(-0.42%)
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
(2026-08-19) 		2.20 3.18% 174,516,900 -5,484,471 0
69.10
140
71
2 tháng
(2026-07-20) 		2.85 4.16% 321,551,600 -5,484,471 0
63.45
140
71
3 tháng
(2026-06-22) 		-3.52 -4.71% 413,123,200 -5,484,471 0
63.45
140
71
6 tháng
(2026-03-23) 		24.11 51.11% 786,728,700 -5,484,471 0
34.52
140
71
12 tháng
(2025-09-23) 		23.78 50.03% 1,707,055,000 -5,484,471 0
34.52
140
71
24 tháng
(2024-09-30) 		50.69 245.99% 3,850,534,400 -5,484,471 0
18.18
140
71
36 tháng
(2023-10-04) 		49.83 232.03% 5,955,096,500 -5,484,471 0
16.61
140
71
60 tháng
(2021-10-14) 		34.39 93.17% 7,854,041,700 58,138,909 4,023.6
16.61
140
71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
24.41
 779,800 24.65 24.80 24.22 0 0 0
06/04/2023
24.65
 1,034,200 25.04 25.13 24.65 0 0 0
05/04/2023
25.13
 2,188,900 24.56 25.18 24.36 0 0 0
04/04/2023
24.56
 1,515,600 25.52 25.52 24.56 0 0 0
03/04/2023
25.33
 2,842,200 25.13 25.86 25.04 0 0 0
31/03/2023
24.80
 2,718,900 23.88 24.80 23.88 0 0 0
30/03/2023
23.86
 1,675,100 23.50 24.05 23.16 0 0 0
29/03/2023
23.11
 1,251,100 23.14 23.14 22.68 0 0 0
28/03/2023
23.11
 2,550,000 23.33 23.83 22.63 0 0 0
27/03/2023
23.30
 1,869,300 23.59 23.83 23.30 0 0 0
24/03/2023
23.59
 2,609,300 23.11 24.00 23.11 0 0 0
23/03/2023
23.11
 2,271,200 22.82 23.11 22.56 0 0 0
22/03/2023
22.94
 4,394,900 21.96 23.11 21.96 0 0 0
21/03/2023
21.86
 2,538,300 20.70 21.91 20.70 0 0 0
20/03/2023
20.49
 2,167,400 21.23 21.23 20.49 0 0 0
17/03/2023
20.87
 4,942,600 21.47 21.76 20.87 0 0 0
16/03/2023
21.43
 2,039,000 22.05 22.05 21.31 0 0 0
15/03/2023
22.15
 2,069,400 21.79 22.44 21.64 0 0 0
14/03/2023
21.55
 2,838,200 21.28 21.84 21.23 0 0 0
13/03/2023
21.55
 3,225,100 20.61 21.57 20.58 0 0 0
10/03/2023
20.63
 2,536,600 20.41 20.70 20.22 0 0 0
09/03/2023
20.41
 1,780,100 20.39 20.70 20.34 0 0 0
08/03/2023
20.39
 1,952,900 19.89 20.39 19.89 0 0 0
07/03/2023
20.37
 1,670,600 20.56 20.70 20.27 0 0 0
06/03/2023
20.27
 2,996,100 20.10 20.80 19.98 0 0 0
03/03/2023
19.72
 1,387,200 19.74 19.84 19.52 0 0 0
02/03/2023
19.79
 1,947,400 19.74 19.98 19.48 0 0 0
01/03/2023
19.84
 3,325,100 19.76 19.89 19.16 0 0 0
28/02/2023
19.98
 1,631,900 19.74 20.20 19.45 0 0 0
27/02/2023
19.69
 5,325,900 19.26 19.69 18.97 0 0 0
24/02/2023
19.74
 3,013,500 20.08 20.22 19.69 0 0 0
23/02/2023
20.22
 4,588,000 20.51 20.63 19.55 0 0 0
22/02/2023
20.51
 3,712,300 21.47 21.57 20.51 0 0 0
21/02/2023
21.76
 1,571,200 21.91 22.22 21.71 0 0 0
20/02/2023
21.76
 4,177,000 20.94 22.29 20.90 0 0 0
17/02/2023
20.85
 2,064,500 20.56 20.99 20.46 0 0 0
16/02/2023
20.46
 2,366,000 20.58 20.58 20.22 0 0 0
15/02/2023
20.46
 4,288,300 20.56 20.56 20.03 0 0 0
14/02/2023
20.58
 3,875,000 21.19 21.28 20.32 0 0 0
13/02/2023
21.38
 2,467,600 21.57 21.67 20.90 0 0 0
10/02/2023
21.86
 1,602,200 21.67 22.03 21.67 0 0 0
09/02/2023
21.81
 3,121,100 21.98 22.49 21.81 0 0 0
08/02/2023
22.44
 4,744,700 22.49 22.49 21.40 0 0 0
07/02/2023
22.53
 2,542,100 23.11 23.11 22.17 0 0 0
06/02/2023
23.09
 1,693,000 23.06 23.11 22.68 0 0 0
03/02/2023
23.16
 1,246,200 23.11 23.35 22.87 0 0 0
02/02/2023
23.06
 2,156,100 23.35 23.69 22.97 0 0 0
01/02/2023
23.11
 3,648,300 24.41 24.51 23.11 0 0 0
31/01/2023
24.51
 1,312,000 24.80 24.94 24.27 0 0 0
30/01/2023
24.80
 1,349,500 25.66 25.76 24.80 0 0 0
27/01/2023
25.66
 1,282,700 25.23 25.95 24.99 0 0 0
26/01/2023
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
25/01/2023
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
24/01/2023
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
23/01/2023
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
20/01/2023
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
19/01/2023
25.13
 2,235,700 25.23 25.71 24.80 0 0 0
18/01/2023
25.28
 1,264,300 25.04 25.47 24.51 0 0 0
17/01/2023
25.04
 1,453,600 24.70 25.04 23.86 0 0 0
16/01/2023
24.70
 1,118,900 25.04 25.18 24.70 0 0 0
13/01/2023
25.04
 1,047,000 24.89 25.04 24.60 0 0 0
12/01/2023
24.80
 1,238,700 24.60 24.89 24.56 0 0 0
11/01/2023
24.46
 1,186,100 24.22 24.51 23.98 0 0 0
10/01/2023
23.95
 894,100 24.12 24.27 23.95 0 0 0
09/01/2023
24.17
 1,196,400 24.17 24.31 23.93 0 0 0
06/01/2023
24.03
 1,171,800 23.95 24.22 23.83 0 0 0
05/01/2023
23.93
 1,951,700 23.59 24.07 23.59 0 0 0
04/01/2023
23.59
 1,176,400 24.03 24.03 23.59 0 0 0
03/01/2023
23.79
 1,622,300 23.11 23.79 22.63 0 0 0
30/12/2022
23.11
 1,197,100 23.01 23.59 22.89 943,190 417,400 25.2
29/12/2022
23.01
 1,258,100 22.97 23.35 22.82 1,204,874 737,800 22.3
28/12/2022
22.97
 1,485,500 22.87 23.35 22.39 1,181,350 632,300 26.2
27/12/2022
22.87
 2,872,500 22.63 24.17 21.74 1,351,055 1,603,685 -12.0
26/12/2022
22.63
 2,139,600 23.98 23.98 22.63 977,131 1,213,300 -11.1
23/12/2022
23.98
 1,348,100 23.59 24.07 23.21 912,900 245,600 33.2
22/12/2022
23.59
 2,170,900 23.35 23.91 23.38 1,233,200 457,600 38.0
21/12/2022
23.35
 1,880,900 23.21 23.50 22.44 837,700 465,400 18.1
20/12/2022
23.21
 3,290,300 23.21 23.40 22.29 1,724,201 762,550 46.4
19/12/2022
23.21
 2,140,200 23.74 24.17 23.21 615,614 514,100 4.9
16/12/2022
23.74
 3,490,900 24.41 24.65 23.74 1,533,677 1,541,135 -0.4
15/12/2022
24.41
 2,949,400 25.52 25.57 24.41 1,008,100 614,200 20.0
14/12/2022
25.52
 3,218,700 25.52 25.86 24.75 2,127,200 646,199 78.5
13/12/2022
25.52
 4,250,600 24.31 25.52 24.05 2,809,646 677,577 113.0
12/12/2022
24.31
 3,867,300 26.05 26.10 24.31 904,700 1,515,800 -30.9
09/12/2022
26.05
 3,329,100 26.67 26.77 25.86 1,553,500 821,555 39.6
08/12/2022
26.67
 4,142,000 26.72 27.44 26.24 2,067,200 1,062,730 55.6
07/12/2022
26.72
 3,601,000 26.48 27.30 26.10 2,326,800 183,252 119.0
06/12/2022
26.48
 4,261,600 28.07 28.07 26.14 3,093,900 705,928 131.3
05/12/2022
28.07
 4,597,300 27.54 28.07 27.35 3,466,100 397,567 178.9
02/12/2022
27.54
 6,364,400 25.76 27.54 25.52 5,470,687 284,436 296.7
01/12/2022
25.76
 5,868,300 26.24 27.06 25.76 4,809,300 975,505 205.1
30/11/2022
26.24
 6,191,900 25.57 26.24 25.04 5,442,319 698,000 258.6
29/11/2022
25.57
 7,431,800 24.17 25.57 24.27 6,689,500 345,679 336.9
28/11/2022
24.17
 7,815,000 22.63 24.17 22.82 4,796,600 149,946 233.3
25/11/2022
22.63
 3,344,500 21.67 22.65 22.05 2,419,200 24,504 112.6
24/11/2022
21.67
 1,182,600 21.38 21.91 21.28 652,760 336,446 14.2
23/11/2022
21.38
 1,111,300 21.81 22.15 21.33 516,000 502,700 0.6
22/11/2022
21.81
 1,851,800 22.61 23.35 21.81 952,900 629,600 14.6
21/11/2022
22.61
 2,712,700 23.11 23.11 22.03 1,016,545 1,584,954 -26.7
18/11/2022
23.11
 3,641,700 23.09 23.50 22.44 3,045,174 2,310,410 35.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc