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)
08/09/2021
38.28
 9,311,500 38.89 39.03 38.21 1,656,000 3,879,800 -251.5
07/09/2021
38.89
 11,598,900 38.46 39.38 38.50 1,483,000 4,695,900 -354.4
06/09/2021
38.46
 13,077,500 37.97 38.64 37.89 1,095,900 4,639,100 -380.3
01/09/2021
37.97
 21,977,200 37.75 38.75 37.82 1,228,000 3,896,400 -287.5
31/08/2021
37.75
 10,567,000 37.93 38.00 37.68 385,000 1,452,400 -113.9
30/08/2021
37.93
 8,782,700 37.93 38.21 37.82 954,822 1,137,322 -19.7
27/08/2021
37.93
 9,953,900 37.82 37.93 37.26 1,036,300 421,400 65.3
26/08/2021
37.82
 13,182,400 37.97 38.11 37.26 326,500 2,249,700 -205.9
25/08/2021
37.97
 16,184,100 38.07 38.28 37.89 73,500 1,492,500 -152.0
24/08/2021
38.07
 20,691,400 38.04 38.36 37.79 958,100 76,700 94.3
23/08/2021
38.04
 15,955,500 38.36 38.68 38.04 1,501,500 813,100 74.2
20/08/2021
38.36
 20,500,700 39.38 39.38 38.25 1,133,400 797,100 36.7
19/08/2021
39.38
 18,153,200 39.03 39.53 38.68 2,980,100 833,300 236.3
18/08/2021
39.03
 23,516,400 39.38 40.27 38.28 392,000 4,460,700 -444.0
17/08/2021
39.38
 19,975,200 41.16 41.16 39.21 1,516,600 6,042,900 -508.1
16/08/2021
41.16
 18,686,700 42.58 43.25 40.66 385,900 1,550,700 -136.7
13/08/2021
42.58
 10,159,600 41.51 42.83 41.58 318,900 2,421,600 -50.9
12/08/2021
41.51
 5,228,900 41.16 41.62 40.88 76,400 211,500 -15.7
11/08/2021
41.16
 8,250,600 41.51 41.76 40.95 1,904,200 168,800 196.9
10/08/2021
41.51
 7,700,400 41.66 42.26 41.51 4,569,800 1,104,300 389.0
09/08/2021
41.66
 6,329,000 40.41 41.66 40.27 3,684,800 404,800 359.0
06/08/2021
40.41
 11,226,500 39.63 40.63 39.67 70,000 183,300 -12.7
05/08/2021
39.63
 5,258,200 39.21 39.63 38.99 452,000 261,700 21.0
04/08/2021
39.21
 4,121,600 39.35 39.74 38.85 136,000 610,000 -52.3
03/08/2021
39.35
 9,951,300 38.36 39.81 38.25 36,700 366,400 -36.2
02/08/2021
38.36
 4,807,700 38.43 38.46 38.00 319,400 466,000 -15.8
30/07/2021
38.43
 4,731,600 38.28 38.60 37.97 1,361,600 1,476,100 -13.0
29/07/2021
38.28
 3,954,600 37.79 38.78 37.79 2,601,400 1,454,800 119.2
28/07/2021
37.79
 4,909,500 38.25 38.25 37.47 314,700 1,139,300 -87.7
27/07/2021
38.25
 5,342,500 38.89 39.31 38.18 2,223,000 3,001,400 -85.8
26/07/2021
38.89
 2,753,500 38.18 39.24 38.04 919,800 273,900 69.3
23/07/2021
38.18
 2,635,200 39.38 39.56 38.18 333,800 459,900 -13.6
22/07/2021
39.38
 3,402,500 38.32 39.38 37.97 901,800 573,200 36.4
21/07/2021
38.32
 3,042,000 37.82 38.60 37.82 787,700 79,100 76.7
20/07/2021
37.82
 4,045,600 37.01 37.82 36.55 688,700 1,327,600 -66.3
19/07/2021
37.01
 3,189,800 38.68 38.68 36.65 871,100 529,100 36.1
16/07/2021
38.68
 2,119,200 39.14 39.21 38.57 358,700 678,400 -34.8
15/07/2021
39.14
 4,555,800 38.85 39.24 38.50 1,982,700 1,812,310 18.8
14/07/2021
38.85
 3,325,300 38.85 39.81 38.25 2,723,400 1,403,100 145.9
13/07/2021
38.85
 2,562,500 38.32 38.99 37.61 1,200,900 411,000 85.8
12/07/2021
38.32
 8,065,200 39.92 39.92 37.15 1,508,100 1,167,400 35.8
09/07/2021
39.92
 3,902,100 40.80 41.12 39.56 990,900 311,000 78.0
08/07/2021
40.80
 4,664,700 41.51 41.51 40.38 2,227,100 723,900 161.4
07/07/2021
41.51
 7,071,300 39.14 41.51 38.85 3,007,700 269,200 311.6
06/07/2021
39.14
 4,255,400 42.05 42.26 39.14 904,600 155,600 88.0
05/07/2021
42.05
 4,553,400 41.87 42.22 40.88 823,800 170,300 71.2
02/07/2021
41.87
 3,152,400 41.58 42.29 41.34 425,300 62,600 42.9
01/07/2021
41.58
 3,700,200 41.87 42.05 41.44 623,300 783,100 -18.8
30/06/2021
41.87
 5,135,400 42.08 42.72 41.62 2,340,000 529,000 216.4
29/06/2021
42.08
 5,907,600 40.98 42.37 41.09 1,944,300 538,200 166.4
28/06/2021
40.98
 7,156,600 39.78 40.98 39.88 1,910,000 719,007 135.4
25/06/2021
39.78
 2,846,300 39.78 40.27 39.60 977,100 208,900 86.3
24/06/2021
39.78
 3,936,900 39.49 40.80 39.03 1,460,100 716,600 83.3
23/06/2021
39.49
 3,874,800 39.56 39.74 38.64 1,532,700 549,600 108.5
22/06/2021
39.56
 2,497,800 39.74 39.85 39.56 675,000 512,000 18.2
21/06/2021
39.74
 3,350,800 39.92 40.09 39.38 1,351,900 243,000 124.4
18/06/2021
39.92
 4,789,800 38.68 41.16 38.60 1,349,100 409,400 106.1
17/06/2021
38.68
 3,866,300 39.03 39.03 38.36 750,900 355,400 43.1
16/06/2021
39.03
 4,021,200 39.95 40.09 38.71 926,000 595,500 37.1
15/06/2021
39.95
 5,394,500 38.99 40.13 39.42 911,500 287,100 70.2
14/06/2021
38.99
 7,532,600 37.61 39.35 38.00 576,200 574,100 -0.2
11/06/2021
37.61
 3,884,300 36.94 37.75 36.83 946,400 28,600 96.6
10/06/2021
36.94
 3,369,400 37.65 37.97 36.90 1,014,700 757,200 27.2
09/06/2021
37.65
 3,322,600 37.36 37.89 37.08 947,000 272,400 71.5
08/06/2021
37.36
 7,252,600 37.61 38.85 37.26 362,800 649,500 -31.0
07/06/2021
37.61
 4,249,400 37.08 37.89 37.08 908,000 468,800 46.4
04/06/2021
37.08
 3,635,200 37.40 38.07 36.83 24,600 819,900 -83.8
03/06/2021
37.40
 5,044,900 37.04 37.61 37.11 913,000 1,000,700 -9.2
02/06/2021
37.04
 2,664,100 36.90 37.43 36.55 611,500 745,000 -14.0
01/06/2021
36.90
 3,869,100 36.40 37.50 35.94 850,100 146,900 72.8
31/05/2021
36.40
 5,075,900 37.11 37.11 35.87 539,200 1,177,100 -64.9
28/05/2021
37.11
 3,237,700 37.04 37.43 36.62 489,600 397,600 9.6
27/05/2021
37.04
 4,530,700 37.50 38.14 35.02 409,800 886,100 -48.7
26/05/2021
37.50
 4,679,100 37.11 38.04 36.83 529,800 1,006,100 -48.7
25/05/2021
37.11
 2,865,100 37.61 37.61 36.97 142,300 245,500 -10.8
24/05/2021
37.61
 5,182,000 36.87 37.97 36.90 391,300 68,800 34.2
21/05/2021
36.87
 6,075,800 36.19 36.97 35.66 914,100 161,800 77.3
20/05/2021
36.19
 3,923,100 35.62 36.19 35.20 814,300 450,600 36.7
19/05/2021
35.62
 2,871,000 35.09 35.73 34.95 678,700 88,900 58.8
18/05/2021
35.09
 3,455,700 35.77 36.19 35.09 857,000 878,700 -2.0
17/05/2021
35.77
 5,913,000 34.49 36.72 35.23 621,900 458,500 17.2
14/05/2021
34.49
 2,990,500 34.42 34.95 34.38 226,200 767,100 -52.7
13/05/2021
34.42
 2,560,600 34.67 34.88 34.38 395,500 241,400 15.0
12/05/2021
34.67
 3,510,300 34.77 34.88 34.35 129,700 399,700 -26.3
11/05/2021
34.77
 3,142,600 35.16 35.45 34.77 885,200 607,400 27.8
10/05/2021
35.16
 3,933,700 34.45 35.41 34.10 1,749,400 386,400 133.4
07/05/2021
34.45
 5,114,200 35.02 35.30 34.42 1,483,800 861,700 61.1
06/05/2021
35.02
 2,793,600 35.34 35.84 35.02 108,700 335,900 -22.5
05/05/2021
35.34
 2,850,600 35.20 35.91 35.20 155,500 433,700 -27.8
04/05/2021
35.20
 4,388,500 35.23 35.30 34.10 673,600 544,200 12.7
29/04/2021
35.23
 5,374,300 35.80 36.01 35.13 1,101,100 1,517,700 -41.3
28/04/2021
35.80
 5,756,900 35.48 36.51 35.48 2,960,800 1,115,600 185.8
27/04/2021
35.48
 3,979,800 35.34 35.87 34.84 990,000 218,400 77.1
26/04/2021
35.34
 8,982,600 37.26 37.26 35.34 1,343,900 886,400 48.3
23/04/2021
37.26
 8,823,200 36.58 37.26 36.19 1,361,200 1,266,400 10.0
22/04/2021
36.58
 6,647,900 38.53 39.88 36.58 1,023,700 881,400 15.7
20/04/2021
38.53
 15,266,000 37.08 39.67 37.82 844,500 3,947,500 -342.9
19/04/2021
37.08
 9,104,900 35.84 37.08 35.94 205,300 1,607,700 -145.3
16/04/2021
35.84
 6,593,100 35.91 37.08 34.77 56,800 1,830,400 -179.8
15/04/2021
35.91
 7,972,300 35.66 37.08 35.73 603,500 3,513,800 -297.7

Chính sách bảo mật | Điều khoản sử dụng |