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)
25/10/2022
21.47
 6,293,600 21.47 21.52 19.98 0 0 0
24/10/2022
21.47
 1,834,000 23.09 23.09 21.47 0 0 0
21/10/2022
23.09
 5,383,900 24.05 24.05 22.39 0 0 0
20/10/2022
24.07
 2,747,900 23.83 24.07 23.54 0 0 0
19/10/2022
24.07
 1,240,200 24.27 24.31 23.62 0 0 0
18/10/2022
24.31
 2,552,900 24.07 24.31 23.28 0 0 0
17/10/2022
23.83
 2,934,700 24.80 24.80 23.83 0 0 0
14/10/2022
24.99
 1,696,600 25.52 25.57 24.70 0 0 0
13/10/2022
25.42
 2,128,800 25.28 25.42 24.56 0 0 0
12/10/2022
25.28
 2,058,600 24.94 25.47 24.31 0 0 0
11/10/2022
24.94
 4,080,700 25.33 25.33 24.46 0 0 0
10/10/2022
25.95
 2,162,500 25.52 25.95 24.94 0 0 0
07/10/2022
25.90
 4,053,800 25.81 25.90 24.41 0 0 0
06/10/2022
25.81
 2,715,500 25.81 26.05 25.37 0 0 0
05/10/2022
25.90
 3,926,300 24.56 25.90 24.51 0 0 0
04/10/2022
24.36
 2,981,600 24.41 24.41 23.26 0 0 0
03/10/2022
24.27
 4,216,600 24.41 24.46 22.73 0 0 0
30/09/2022
24.41
 4,399,000 24.07 25.04 23.11 0 0 0
29/09/2022
24.46
 1,967,400 25.09 25.28 24.41 0 0 0
28/09/2022
24.65
 2,624,400 25.81 26.00 24.56 0 0 0
27/09/2022
26.05
 1,239,500 26.91 26.91 26.05 0 0 0
26/09/2022
26.91
 2,734,600 27.20 27.44 26.58 0 0 0
23/09/2022
27.54
 630,900 27.69 27.78 27.44 0 0 0
22/09/2022
27.78
 2,370,700 27.83 27.93 27.25 0 0 0
21/09/2022
28.07
 1,732,700 28.36 28.36 27.93 0 0 0
20/09/2022
28.36
 1,539,400 28.21 28.55 28.21 0 0 0
19/09/2022
28.12
 1,944,900 28.70 28.79 28.12 0 0 0
16/09/2022
28.70
 2,368,800 28.89 29.42 28.70 0 0 0
15/09/2022
29.13
 1,910,900 28.89 29.13 28.79 0 0 0
14/09/2022
28.89
 1,784,500 28.79 29.03 28.74 0 0 0
13/09/2022
29.23
 2,252,100 29.61 29.61 29.23 0 0 0
12/09/2022
29.56
 3,868,500 28.94 29.76 28.94 0 0 0
09/09/2022
28.84
 1,443,100 28.79 28.99 28.65 0 0 0
08/09/2022
28.70
 1,642,000 28.70 28.79 28.55 0 0 0
07/09/2022
28.65
 1,847,100 29.37 29.42 28.65 0 0 0
06/09/2022
29.42
 1,285,200 29.47 29.61 29.37 0 0 0
05/09/2022
29.37
 1,529,500 29.47 29.76 29.37 0 0 0
31/08/2022
29.37
 2,837,300 28.84 29.56 28.74 0 0 0
30/08/2022
28.84
 1,770,500 28.74 29.08 28.65 0 0 0
29/08/2022
28.74
 2,035,600 28.70 28.79 28.36 0 0 0
26/08/2022
29.03
 851,200 29.37 29.56 28.99 0 0 0
25/08/2022
29.37
 2,025,800 28.84 29.47 28.79 0 0 0
24/08/2022
28.74
 1,049,900 28.70 28.79 28.55 0 0 0
23/08/2022
28.65
 1,353,300 28.50 28.74 28.46 0 0 0
22/08/2022
28.60
 2,116,900 28.84 29.08 28.46 0 0 0
19/08/2022
28.94
 2,780,700 29.37 29.42 28.65 0 0 0
18/08/2022
29.42
 3,350,200 29.51 29.76 29.42 0 0 0
17/08/2022
29.51
 2,505,800 29.61 29.76 29.51 0 0 0
16/08/2022
29.51
 1,107,300 29.61 29.76 29.42 0 0 0
15/08/2022
29.61
 2,189,500 29.61 30.00 29.51 0 0 0
12/08/2022
29.47
 1,423,400 29.56 29.61 29.42 0 0 0
11/08/2022
29.56
 2,236,700 29.80 29.80 29.37 0 0 0
10/08/2022
29.51
 1,594,600 29.37 30.00 29.27 0 0 0
09/08/2022
29.32
 2,234,700 29.71 29.80 29.32 0 0 0
08/08/2022
29.61
 2,233,600 29.61 29.80 29.61 0 0 0
05/08/2022
29.76
 2,290,400 30.19 30.19 29.66 0 0 0
04/08/2022
30.33
 5,218,900 29.85 30.38 29.85 0 0 0
03/08/2022
29.80
 2,005,800 29.85 30.19 29.56 0 0 0
02/08/2022
30.09
 4,320,200 28.79 30.24 28.60 0 0 0
01/08/2022
28.89
 1,703,800 28.79 28.89 28.41 0 0 0
29/07/2022
28.84
 3,235,500 28.36 29.13 28.31 0 0 0
28/07/2022
28.31
 1,914,300 28.41 28.46 28.17 0 0 0
27/07/2022
28.21
 502,800 28.17 28.31 28.17 0 0 0
26/07/2022
28.26
 737,100 28.41 28.55 28.17 0 0 0
25/07/2022
28.36
 1,229,500 28.17 28.46 28.17 0 0 0
22/07/2022
28.26
 1,530,500 28.36 28.41 28.17 0 0 0
21/07/2022
28.36
 2,070,700 28.70 28.74 28.36 0 0 0
20/07/2022
28.74
 1,910,000 28.41 28.74 28.17 0 0 0
19/07/2022
28.31
 1,864,800 28.21 28.46 28.21 0 0 0
18/07/2022
28.41
 2,023,400 28.89 28.89 28.41 0 0 0
15/07/2022
28.89
 2,301,900 28.65 28.99 28.60 0 0 0
14/07/2022
28.94
 1,906,300 28.94 29.03 28.50 0 0 0
13/07/2022
28.94
 2,334,600 28.89 29.13 28.41 0 0 0
12/07/2022
28.99
 3,602,700 28.65 29.13 28.46 0 0 0
11/07/2022
29.13
 4,883,200 28.46 29.13 28.12 0 0 0
08/07/2022
29.37
 1,793,900 29.51 29.51 28.65 0 0 0
07/07/2022
29.37
 2,098,800 28.41 29.37 28.07 0 0 0
06/07/2022
28.46
 6,722,800 28.99 29.13 28.12 0 0 0
05/07/2022
29.13
 3,133,800 29.42 29.61 29.08 0 0 0
04/07/2022
29.37
 2,256,200 29.85 29.85 29.37 0 0 0
01/07/2022
29.56
 2,974,000 29.95 30.57 29.56 0 0 0
30/06/2022
29.90
 2,480,200 30.48 30.72 29.90 0 0 0
29/06/2022
30.48
 1,571,700 30.62 30.81 30.38 0 0 0
28/06/2022
30.72
 1,455,900 30.57 30.86 30.57 0 0 0
27/06/2022
30.57
 2,666,100 30.43 31.25 30.43 0 0 0
24/06/2022
30.43
 2,256,500 30.48 30.72 30.38 0 0 0
23/06/2022
30.43
 5,534,200 30.77 30.91 30.33 0 0 0
22/06/2022
31.20
 3,460,900 31.06 31.30 30.57 0 0 0
21/06/2022
31.30
 2,365,100 31.15 31.30 30.72 0 0 0
20/06/2022
31.30
 2,701,700 31.73 31.78 31.15 0 0 0
17/06/2022
31.78
 3,106,900 31.20 31.78 30.72 0 0 0
16/06/2022
31.78
 2,437,800 31.73 32.11 31.59 0 0 0
15/06/2022
31.73
 3,508,000 31.78 31.92 31.15 0 0 0
14/06/2022
31.78
 3,015,300 31.59 31.78 31.15 0 0 0
13/06/2022
31.78
 3,373,800 32.02 32.26 31.39 0 0 0
10/06/2022
32.89
 2,452,200 32.36 32.89 32.36 0 0 0
09/06/2022
32.89
 3,544,100 33.08 33.08 32.50 0 0 0
08/06/2022
32.98
 2,085,300 32.98 33.32 32.74 0 0 0
07/06/2022
32.98
 3,568,900 33.22 33.22 32.64 0 0 0
06/06/2022
33.37
 3,331,600 33.41 33.46 32.84 0 0 0

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