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)
12/08/2021
41.51
 5,228,900 41.09 41.62 40.88 0 0 0
11/08/2021
41.16
 8,250,600 41.51 41.76 40.95 0 0 0
10/08/2021
41.51
 7,700,400 42.05 42.26 41.51 0 0 0
09/08/2021
41.66
 6,329,000 40.41 41.66 40.27 0 0 0
06/08/2021
40.41
 11,226,500 39.74 40.63 39.67 0 0 0
05/08/2021
39.63
 5,258,200 39.17 39.63 38.99 0 0 0
04/08/2021
39.21
 4,121,600 39.56 39.74 38.85 0 0 0
03/08/2021
39.35
 9,951,300 38.25 39.81 38.25 0 0 0
02/08/2021
38.36
 4,807,700 38.32 38.46 38.00 0 0 0
30/07/2021
38.43
 4,731,600 38.32 38.60 37.97 0 0 0
29/07/2021
38.28
 3,954,600 38.68 38.78 37.79 0 0 0
28/07/2021
37.79
 4,909,500 38.00 38.21 37.47 0 0 0
27/07/2021
38.25
 5,342,500 39.28 39.31 38.18 0 0 0
26/07/2021
38.89
 2,753,500 38.14 39.24 38.04 0 0 0
23/07/2021
38.18
 2,635,200 39.03 39.56 38.18 0 0 0
22/07/2021
39.38
 3,402,500 38.32 39.38 37.97 0 0 0
21/07/2021
38.32
 3,042,000 38.14 38.60 37.82 0 0 0
20/07/2021
37.82
 4,045,600 37.47 37.82 36.55 0 0 0
19/07/2021
37.01
 3,189,800 37.93 38.21 36.65 0 0 0
16/07/2021
38.68
 2,119,200 39.14 39.21 38.57 0 0 0
15/07/2021
39.14
 4,555,800 38.50 39.24 38.50 0 0 0
14/07/2021
38.85
 3,325,300 38.92 39.81 38.25 0 0 0
13/07/2021
38.85
 2,562,500 38.99 38.99 37.61 0 0 0
12/07/2021
38.32
 8,065,200 39.74 39.74 37.15 0 0 0
09/07/2021
39.92
 3,902,100 40.34 41.12 39.56 0 0 0
08/07/2021
40.80
 4,664,700 40.98 41.41 40.38 0 0 0
07/07/2021
41.51
 7,071,300 39.38 41.51 38.85 0 0 0
06/07/2021
39.14
 4,255,400 41.90 42.26 39.14 0 0 0
05/07/2021
42.05
 4,553,400 42.22 42.22 40.88 0 0 0
02/07/2021
41.87
 3,152,400 41.58 42.29 41.34 0 0 0
01/07/2021
41.58
 3,700,200 41.55 42.05 41.44 0 0 0
30/06/2021
41.87
 5,135,400 42.22 42.72 41.62 0 0 0
29/06/2021
42.08
 5,907,600 41.16 42.37 41.09 0 0 0
28/06/2021
40.98
 7,156,600 40.09 40.98 39.88 0 0 0
25/06/2021
39.78
 2,846,300 40.06 40.27 39.60 0 0 0
24/06/2021
39.78
 3,936,900 39.35 40.80 39.03 0 0 0
23/06/2021
39.49
 3,874,800 39.74 39.74 38.64 0 0 0
22/06/2021
39.56
 2,497,800 39.70 39.85 39.56 0 0 0
21/06/2021
39.74
 3,350,800 39.70 40.09 39.38 0 0 0
18/06/2021
39.92
 4,789,800 39.03 41.16 38.60 0 0 0
17/06/2021
38.68
 3,866,300 38.50 39.03 38.36 0 0 0
16/06/2021
39.03
 4,021,200 39.74 40.09 38.71 0 0 0
15/06/2021
39.95
 5,394,500 39.74 40.13 39.42 0 0 0
14/06/2021
38.99
 7,532,600 38.00 39.35 38.00 0 0 0
11/06/2021
37.61
 3,884,300 36.90 37.75 36.83 0 0 0
10/06/2021
36.94
 3,369,400 37.43 37.97 36.90 0 0 0
09/06/2021
37.65
 3,322,600 37.61 37.89 37.08 0 0 0
08/06/2021
37.36
 7,252,600 37.86 38.85 37.26 0 0 0
07/06/2021
37.61
 4,249,400 37.08 37.89 37.08 0 0 0
04/06/2021
37.08
 3,635,200 37.97 38.07 36.83 0 0 0
03/06/2021
37.40
 5,044,900 37.11 37.61 37.11 0 0 0
02/06/2021
37.04
 2,664,100 36.72 37.43 36.55 0 0 0
01/06/2021
36.90
 3,869,100 36.19 37.50 35.94 0 0 0
31/05/2021
36.40
 5,075,900 37.08 37.08 35.87 0 0 0
28/05/2021
37.11
 3,237,700 37.26 37.43 36.62 0 0 0
27/05/2021
37.04
 4,530,700 37.61 38.14 35.02 0 0 0
26/05/2021
37.50
 4,679,100 37.11 38.04 36.83 0 0 0
25/05/2021
37.11
 2,865,100 37.33 37.58 36.97 0 0 0
24/05/2021
37.61
 5,182,000 37.19 37.97 36.90 0 0 0
21/05/2021
36.87
 6,075,800 36.01 36.97 35.66 0 0 0
20/05/2021
36.19
 3,923,100 35.62 36.19 35.20 0 0 0
19/05/2021
35.62
 2,871,000 35.13 35.73 34.95 0 0 0
18/05/2021
35.09
 3,455,700 36.05 36.19 35.09 0 0 0
17/05/2021
35.77
 5,913,000 35.30 36.72 35.23 0 0 0
14/05/2021
34.49
 2,990,500 34.42 34.95 34.38 0 0 0
13/05/2021
34.42
 2,560,600 34.49 34.88 34.38 0 0 0
12/05/2021
34.67
 3,510,300 34.59 34.88 34.35 0 0 0
11/05/2021
34.77
 3,142,600 35.45 35.45 34.77 0 0 0
10/05/2021
35.16
 3,933,700 34.10 35.41 34.10 0 0 0
07/05/2021
34.45
 5,114,200 34.95 35.30 34.42 0 0 0
06/05/2021
35.02
 2,793,600 35.34 35.84 35.02 0 0 0
05/05/2021
35.34
 2,850,600 35.20 35.91 35.20 0 0 0
04/05/2021
35.20
 4,388,500 34.77 35.30 34.10 0 0 0
29/04/2021
35.23
 5,374,300 35.98 36.01 35.13 0 0 0
28/04/2021
35.80
 5,756,900 35.48 36.51 35.48 0 0 0
27/04/2021
35.48
 3,979,800 35.34 35.87 34.84 0 0 0
26/04/2021
35.34
 8,982,600 37.26 37.26 35.34 0 0 0
23/04/2021
37.26
 8,823,200 36.76 37.26 36.19 0 0 0
22/04/2021
36.58
 6,647,900 38.68 39.88 36.58 0 0 0
20/04/2021
38.53
 15,266,000 38.07 39.67 37.82 0 0 0
19/04/2021
37.08
 9,104,900 36.55 37.08 35.94 0 0 0
16/04/2021
35.84
 6,593,100 35.91 37.08 34.77 0 0 0
15/04/2021
35.91
 7,972,300 36.12 37.08 35.73 0 0 0
14/04/2021
35.66
 8,169,000 34.95 35.66 34.74 0 0 0
13/04/2021
36.37
 4,016,800 36.51 37.26 36.12 0 0 0
12/04/2021
36.12
 3,269,900 35.30 36.19 35.23 0 0 0
09/04/2021
35.09
 2,111,100 35.20 35.20 34.77 0 0 0
08/04/2021
35.38
 1,584,900 35.66 35.66 35.38 0 0 0
07/04/2021
35.66
 2,485,300 35.73 35.98 35.30 0 0 0
06/04/2021
36.09
 2,102,600 36.09 36.55 35.94 0 0 0
05/04/2021
36.09
 2,653,200 37.26 37.26 35.84 0 0 0
02/04/2021
35.73
 2,203,200 35.48 36.12 35.38 0 0 0
01/04/2021
35.13
 2,578,700 34.59 35.30 34.45 0 0 0
31/03/2021
34.52
 1,897,500 34.24 34.91 34.24 0 0 0
30/03/2021
34.17
 2,901,300 34.13 34.74 34.03 0 0 0
29/03/2021
34.13
 1,446,000 34.06 34.24 33.74 0 0 0
26/03/2021
33.96
 2,265,800 34.24 34.31 33.39 0 0 0
25/03/2021
34.31
 2,404,000 34.49 34.67 33.71 0 0 0
24/03/2021
34.49
 2,103,300 34.63 34.77 34.06 0 0 0
23/03/2021
35.02
 1,319,900 34.99 35.20 34.77 0 0 0

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