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)
17/11/2022
23.09
 4,303,600 21.62 23.09 21.64 3,146,375 753,710 114.7
16/11/2022
21.62
 3,370,900 20.90 21.67 19.98 1,992,260 687,218 58.6
15/11/2022
20.90
 3,093,200 21.19 21.19 20.44 1,476,720 581,198 38.9
14/11/2022
21.19
 2,665,000 21.26 21.62 20.39 1,864,965 131,452 76.3
11/11/2022
21.26
 4,084,100 21.16 21.45 21.06 3,464,214 419,340 134.4
10/11/2022
21.16
 4,020,400 21.45 21.45 20.37 925,751 1,288,935 -16.0
09/11/2022
21.45
 4,933,400 21.09 21.67 21.09 4,916,100 1,499,400 152.2
08/11/2022
21.09
 5,521,100 21.14 21.14 19.86 1,965,711 1,611,515 15.5
07/11/2022
21.14
 3,020,500 21.43 21.43 20.32 1,120,031 883,064 10.4
04/11/2022
21.43
 4,338,400 21.67 21.67 20.46 1,111,000 372,110 32.9
03/11/2022
21.67
 2,099,800 21.62 21.84 21.35 1,592,200 218,900 61.8
02/11/2022
21.62
 2,263,100 21.67 21.91 21.52 1,280,026 300,900 44.0
01/11/2022
21.67
 2,622,800 21.67 22.24 21.67 1,518,723 591,645 41.7
31/10/2022
21.67
 2,523,900 21.62 22.53 21.23 964,987 137,500 37.2
28/10/2022
21.62
 3,076,200 21.19 22.29 21.23 651,751 605,710 2.1
27/10/2022
21.19
 4,869,100 20.94 21.47 20.66 1,466,100 2,105,900 -27.6
26/10/2022
20.94
 3,700,300 21.47 21.47 20.10 483,400 1,838,900 -58.1
25/10/2022
21.47
 6,293,600 21.47 21.52 19.98 1,065,000 1,745,600 -28.8
24/10/2022
21.47
 1,834,000 23.09 23.09 21.47 468,600 889,100 -18.6
21/10/2022
23.09
 5,383,900 24.07 24.07 22.39 87,600 3,328,900 -152.8
20/10/2022
24.07
 2,747,900 24.07 24.07 23.54 969,700 1,167,300 -9.7
19/10/2022
24.07
 1,240,200 24.31 24.31 23.62 191,200 688,200 -24.6
18/10/2022
24.31
 2,552,900 23.83 24.31 23.28 357,200 1,838,851 -74.8
17/10/2022
23.83
 2,934,700 24.99 24.99 23.83 335,500 954,628 -30.6
14/10/2022
24.99
 1,696,600 25.42 25.57 24.70 317,113 860,663 -28.2
13/10/2022
25.42
 2,128,800 25.28 25.42 24.56 718,816 833,200 -6.0
12/10/2022
25.28
 2,058,600 24.94 25.47 24.31 679,600 525,700 8.1
11/10/2022
24.94
 4,080,700 25.95 25.95 24.46 1,048,010 515,832 27.6
10/10/2022
25.95
 2,162,500 25.90 25.95 24.94 366,245 262,000 5.6
07/10/2022
25.90
 4,053,800 25.81 25.90 24.41 1,290,304 839,900 24.2
06/10/2022
25.81
 2,715,500 25.90 26.05 25.37 297,900 351,000 -2.8
05/10/2022
25.90
 3,926,300 24.36 25.90 24.51 3,060,300 1,629,030 77.0
04/10/2022
24.36
 2,981,600 24.27 24.41 23.26 1,207,600 1,646,751 -22.2
03/10/2022
24.27
 4,216,600 24.41 24.46 22.73 907,398 1,320,387 -20.8
30/09/2022
24.41
 4,399,000 24.46 25.04 23.11 953,775 2,694,480 -88.3
29/09/2022
24.46
 1,967,400 24.65 25.28 24.41 383,642 485,320 -5.2
28/09/2022
24.65
 2,624,400 26.05 26.05 24.56 379,534 246,609 6.8
27/09/2022
26.05
 1,239,500 26.91 26.91 26.05 106,600 435,688 -17.8
26/09/2022
26.91
 2,734,600 27.54 27.54 26.58 305,600 131,784 9.7
23/09/2022
27.54
 630,900 27.78 27.78 27.44 106,200 127,770 -1.2
22/09/2022
27.78
 2,370,700 28.07 28.07 27.25 266,657 898,067 -36.4
21/09/2022
28.07
 1,732,700 28.36 28.36 27.93 260,583 1,072,140 -47.3
20/09/2022
28.36
 1,539,400 28.12 28.55 28.21 1,469,100 563,790 53.3
19/09/2022
28.12
 1,944,900 28.70 28.79 28.12 375,070 498,324 -7.2
16/09/2022
28.70
 2,368,800 29.13 29.42 28.70 1,717,731 1,153,600 33.6
15/09/2022
29.13
 1,910,900 28.89 29.13 28.79 917,550 1,190,599 -52.2
14/09/2022
28.89
 1,784,500 29.23 29.23 28.74 44,025 913,200 -0.7
13/09/2022
29.23
 2,252,100 29.56 29.61 29.23 1,222,824 1,381,397 -0.7
12/09/2022
29.56
 3,868,500 28.84 29.76 28.94 1,729,500 1,733,683 5.3
09/09/2022
28.84
 1,443,100 28.70 28.99 28.65 377,000 287,800 5.3
08/09/2022
28.70
 1,642,000 28.65 28.79 28.55 229,200 482,500 -15.1
07/09/2022
28.65
 1,847,100 29.42 29.42 28.65 281,900 283,500 -0.1
06/09/2022
29.42
 1,285,200 29.37 29.61 29.37 133,500 44,800 5.4
05/09/2022
29.37
 1,529,500 29.37 29.76 29.37 61,700 292,900 -14.1
31/08/2022
29.37
 2,837,300 28.84 29.56 28.74 794,500 911,700 -7.1
30/08/2022
28.84
 1,770,500 28.74 29.08 28.65 899,600 273,600 37.5
29/08/2022
28.74
 2,035,600 29.03 29.03 28.36 491,600 175,500 18.9
26/08/2022
29.03
 851,200 29.37 29.56 28.99 229,000 66,400 9.8
25/08/2022
29.37
 2,025,800 28.74 29.47 28.79 400,700 181,400 13.4
24/08/2022
28.74
 1,049,900 28.65 28.79 28.55 100,600 214,800 -6.8
23/08/2022
28.65
 1,353,300 28.60 28.74 28.46 56,200 817,200 -45.3
22/08/2022
28.60
 2,116,900 28.94 29.08 28.46 149,800 749,500 -35.6
19/08/2022
28.94
 2,780,700 29.42 29.42 28.65 562,100 1,321,200 -45.6
18/08/2022
29.42
 3,350,200 29.51 29.76 29.42 237,900 1,910,700 -102.2
17/08/2022
29.51
 2,505,800 29.51 29.76 29.51 411,700 1,568,200 -70.9
16/08/2022
29.51
 1,107,300 29.61 29.76 29.42 231,900 302,200 -4.3
15/08/2022
29.61
 2,189,500 29.47 30.00 29.51 1,447,900 1,753,373 -18.8
12/08/2022
29.47
 1,423,400 29.56 29.61 29.42 646,200 976,300 -20.2
11/08/2022
29.56
 2,236,700 29.51 29.80 29.37 846,700 1,236,100 -23.9
10/08/2022
29.51
 1,594,600 29.32 30.00 29.27 605,800 471,300 8.2
09/08/2022
29.32
 2,234,700 29.61 29.80 29.32 217,100 595,000 -23.0
08/08/2022
29.61
 2,233,600 29.76 29.80 29.61 1,389,300 1,095,000 18.1
05/08/2022
29.76
 2,290,400 30.33 30.33 29.66 524,300 640,300 -7.2
04/08/2022
30.33
 5,218,900 29.80 30.38 29.85 3,028,000 74,300 186.1
03/08/2022
29.80
 2,005,800 30.09 30.19 29.56 505,200 46,100 28.4
02/08/2022
30.09
 4,320,200 28.89 30.24 28.60 2,046,500 714,300 83.3
01/08/2022
28.89
 1,703,800 28.84 28.89 28.41 708,100 332,100 22.6
29/07/2022
28.84
 3,235,500 28.31 29.13 28.31 258,000 847,700 -35.3
28/07/2022
28.31
 1,914,300 28.21 28.46 28.17 379,600 456,600 -4.5
27/07/2022
28.21
 502,800 28.26 28.31 28.17 40,500 7,000 2.0
26/07/2022
28.26
 737,100 28.36 28.55 28.17 96,900 53,000 2.6
25/07/2022
28.36
 1,229,500 28.26 28.46 28.17 292,800 495,800 -12.0
22/07/2022
28.26
 1,530,500 28.36 28.41 28.17 323,700 470,000 -12.8
21/07/2022
28.36
 2,070,700 28.74 28.74 28.36 77,000 717,600 -37.7
20/07/2022
28.74
 1,910,000 28.31 28.74 28.17 927,300 178,600 44.7
19/07/2022
28.31
 1,864,800 28.41 28.46 28.21 344,200 992,700 -38.1
18/07/2022
28.41
 2,023,400 28.89 28.89 28.41 768,700 1,523,200 -44.5
15/07/2022
28.89
 2,301,900 28.94 28.99 28.60 234,400 470,100 -14.1
14/07/2022
28.94
 1,906,300 28.94 29.03 28.50 180,400 355,800 -10.5
13/07/2022
28.94
 2,334,600 28.99 29.13 28.41 67,300 637,700 -34.3
12/07/2022
28.99
 3,602,700 29.13 29.13 28.46 629,900 2,080,800 -87.3
11/07/2022
29.13
 4,883,200 29.37 29.37 28.12 358,900 655,500 -17.9
08/07/2022
29.37
 1,793,900 29.37 29.51 28.65 1,235,300 756,200 -17.9
07/07/2022
29.37
 2,098,800 28.46 29.37 28.07 1,023,000 801,900 13.5
06/07/2022
28.46
 6,722,800 29.13 29.13 28.12 807,200 1,823,100 -60.0
05/07/2022
29.13
 3,133,800 29.37 29.61 29.08 398,600 1,665,000 -76.6
04/07/2022
29.37
 2,256,200 29.56 29.85 29.37 905,000 809,000 5.9
01/07/2022
29.56
 2,974,000 29.90 30.57 29.56 1,012,700 1,495,500 -29.6
30/06/2022
29.90
 2,480,200 30.48 30.72 29.90 1,343,400 1,609,300 -16.5
29/06/2022
30.48
 1,571,700 30.72 30.81 30.38 1,043,700 1,276,800 -14.8

Chính sách bảo mật | Điều khoản sử dụng |