CTCP Vinhomes (vhm)

61.90
-0.10
(-0.16%)
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
(2026-09-04) 		-7.30 -9.71% 217,461,800 -5,192,862 0
61.90
75.20
61.90
2 tháng
(2026-08-05) 		-8.60 -11.24% 354,374,200 -5,192,862 0
61.90
77.10
61.90
3 tháng
(2026-07-06) 		-9.15 -11.88% 452,740,200 -5,192,862 0
61.90
77.10
61.90
6 tháng
(2026-04-07) 		12.53 22.63% 796,268,600 -5,192,862 0
55.37
78.96
61.90
12 tháng
(2025-10-09) 		12.53 22.63% 1,653,376,800 -5,192,862 0
41.84
78.96
61.90
24 tháng
(2024-10-14) 		46.06 210.97% 3,663,749,800 -5,192,862 0
18.18
78.96
61.90
36 tháng
(2023-10-20) 		46.47 216.91% 5,726,852,900 -5,192,862 0
16.61
78.96
61.90
60 tháng
(2021-11-01) 		28.46 72.17% 7,532,159,600 -5,192,862 0
16.61
78.96
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 23.59 23.59 22.89 0 0 0
29/12/2022
23.01
 1,258,100 22.92 23.35 22.82 0 0 0
28/12/2022
22.97
 1,485,500 22.97 23.35 22.39 0 0 0
27/12/2022
22.87
 2,872,500 22.29 24.17 21.74 0 0 0
26/12/2022
22.63
 2,139,600 23.83 23.88 22.63 0 0 0
23/12/2022
23.98
 1,348,100 23.79 24.07 23.21 0 0 0
22/12/2022
23.59
 2,170,900 23.38 23.91 23.38 0 0 0
21/12/2022
23.35
 1,880,900 23.50 23.50 22.44 0 0 0
20/12/2022
23.21
 3,290,300 23.21 23.40 22.29 0 0 0
19/12/2022
23.21
 2,140,200 23.79 24.17 23.21 0 0 0
16/12/2022
23.74
 3,490,900 24.22 24.65 23.74 0 0 0
15/12/2022
24.41
 2,949,400 25.52 25.57 24.41 0 0 0
14/12/2022
25.52
 3,218,700 25.86 25.86 24.75 0 0 0
13/12/2022
25.52
 4,250,600 24.31 25.52 24.05 0 0 0
12/12/2022
24.31
 3,867,300 26.10 26.10 24.31 0 0 0
09/12/2022
26.05
 3,329,100 26.67 26.77 25.86 0 0 0
08/12/2022
26.67
 4,142,000 27.44 27.44 26.24 0 0 0
07/12/2022
26.72
 3,601,000 26.10 27.30 26.10 0 0 0
06/12/2022
26.48
 4,261,600 28.07 28.07 26.14 0 0 0
05/12/2022
28.07
 4,597,300 27.69 28.07 27.35 0 0 0
02/12/2022
27.54
 6,364,400 25.76 27.54 25.52 0 0 0
01/12/2022
25.76
 5,868,300 26.53 27.06 25.76 0 0 0
30/11/2022
26.24
 6,191,900 25.81 26.24 25.04 0 0 0
29/11/2022
25.57
 7,431,800 24.84 25.57 24.27 0 0 0
28/11/2022
24.17
 7,815,000 22.87 24.17 22.82 0 0 0
25/11/2022
22.63
 3,344,500 22.15 22.65 22.05 0 0 0
24/11/2022
21.67
 1,182,600 21.35 21.91 21.28 0 0 0
23/11/2022
21.38
 1,111,300 21.67 22.15 21.33 0 0 0
22/11/2022
21.81
 1,851,800 22.05 23.35 21.81 0 0 0
21/11/2022
22.61
 2,712,700 23.11 23.11 22.03 0 0 0
18/11/2022
23.11
 3,641,700 23.09 23.50 22.44 0 0 0
17/11/2022
23.09
 4,303,600 21.67 23.09 21.64 0 0 0
16/11/2022
21.62
 3,370,900 20.70 21.67 19.98 0 0 0
15/11/2022
20.90
 3,093,200 20.49 21.11 20.44 0 0 0
14/11/2022
21.19
 2,665,000 21.09 21.62 20.39 0 0 0
11/11/2022
21.26
 4,084,100 21.16 21.45 21.06 0 0 0
10/11/2022
21.16
 4,020,400 21.23 21.23 20.37 0 0 0
09/11/2022
21.45
 4,933,400 21.09 21.67 21.09 0 0 0
08/11/2022
21.09
 5,521,100 20.75 21.09 19.86 0 0 0
07/11/2022
21.14
 3,020,500 21.19 21.19 20.32 0 0 0
04/11/2022
21.43
 4,338,400 21.57 21.57 20.46 0 0 0
03/11/2022
21.67
 2,099,800 21.45 21.84 21.35 0 0 0
02/11/2022
21.62
 2,263,100 21.67 21.91 21.52 0 0 0
01/11/2022
21.67
 2,622,800 22.05 22.24 21.67 0 0 0
31/10/2022
21.67
 2,523,900 21.91 22.53 21.23 0 0 0
28/10/2022
21.62
 3,076,200 21.43 22.29 21.23 0 0 0
27/10/2022
21.19
 4,869,100 20.90 21.47 20.66 0 0 0
26/10/2022
20.94
 3,700,300 21.47 21.47 20.10 0 0 0

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