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)
22/03/2021
35.23
 1,576,700 35.02 35.30 34.77 0 0 0
19/03/2021
34.70
 2,747,200 35.13 35.23 34.70 0 0 0
18/03/2021
35.38
 1,374,800 35.30 35.45 34.77 0 0 0
17/03/2021
35.23
 2,007,400 35.06 35.38 34.81 0 0 0
16/03/2021
35.30
 1,317,500 35.34 35.41 34.81 0 0 0
15/03/2021
35.41
 2,288,400 35.45 35.48 34.95 0 0 0
12/03/2021
35.45
 1,733,400 35.48 35.91 35.23 0 0 0
11/03/2021
35.48
 1,726,900 35.84 35.98 35.09 0 0 0
10/03/2021
35.45
 2,406,700 35.30 35.59 34.77 0 0 0
09/03/2021
34.84
 2,196,300 34.42 35.23 33.78 0 0 0
08/03/2021
34.49
 3,046,500 35.38 35.41 34.35 0 0 0
05/03/2021
34.91
 2,865,300 34.91 35.30 34.77 0 0 0
04/03/2021
35.48
 2,714,300 36.16 36.19 34.77 0 0 0
03/03/2021
36.01
 2,148,400 36.37 36.37 35.94 0 0 0
02/03/2021
36.48
 2,460,000 36.90 37.08 36.09 0 0 0
01/03/2021
36.55
 2,302,000 36.19 36.69 36.16 0 0 0
26/02/2021
36.05
 2,385,600 35.94 36.48 35.62 0 0 0
25/02/2021
36.48
 2,300,900 36.55 36.76 36.01 0 0 0
24/02/2021
36.48
 3,720,700 37.61 37.61 35.84 0 0 0
23/02/2021
37.36
 2,039,100 37.54 37.75 36.90 0 0 0
22/02/2021
37.54
 4,390,500 36.76 37.68 36.76 0 0 0
19/02/2021
36.58
 1,911,800 36.19 36.69 35.94 0 0 0
18/02/2021
36.62
 4,499,400 35.84 36.62 35.48 0 0 0
17/02/2021
35.84
 3,701,700 34.77 35.91 34.42 0 0 0
09/02/2021
34.35
 2,668,600 34.35 34.52 33.32 0 0 0
08/02/2021
33.60
 4,803,100 33.60 35.27 32.82 0 0 0
05/02/2021
35.23
 2,245,800 35.09 35.34 34.88 0 0 0
04/02/2021
34.91
 2,498,900 34.49 35.09 33.78 0 0 0
03/02/2021
34.49
 3,365,900 33.53 35.09 33.53 0 0 0
02/02/2021
33.49
 2,756,900 31.58 33.49 31.22 0 0 0
01/02/2021
31.33
 2,634,200 33.21 33.71 31.33 0 0 0
29/01/2021
33.18
 5,469,400 29.80 33.18 29.80 0 0 0
28/01/2021
31.01
 3,197,600 31.05 31.83 31.01 0 0 0
27/01/2021
33.32
 3,312,000 34.06 34.84 32.47 0 0 0
26/01/2021
34.77
 2,105,700 35.34 35.38 33.71 0 0 0
25/01/2021
35.30
 2,142,000 35.30 35.52 34.99 0 0 0
22/01/2021
35.23
 2,262,800 35.27 35.84 35.09 0 0 0
21/01/2021
35.13
 3,018,300 34.77 35.27 34.70 0 0 0
20/01/2021
34.59
 3,457,300 34.42 36.55 33.53 0 0 0
19/01/2021
34.35
 3,552,500 35.48 35.73 33.35 0 0 0
18/01/2021
35.84
 2,291,200 36.19 36.48 35.34 0 0 0
15/01/2021
36.05
 2,078,100 35.73 36.05 35.27 0 0 0
14/01/2021
35.34
 3,274,800 35.80 35.91 34.99 0 0 0
13/01/2021
35.80
 2,972,500 36.90 36.94 35.34 0 0 0
12/01/2021
36.69
 2,862,600 37.19 37.22 36.58 0 0 0
11/01/2021
36.58
 4,512,700 34.77 36.58 34.63 0 0 0
08/01/2021
34.20
 2,187,200 33.89 34.35 33.81 0 0 0
07/01/2021
33.64
 2,926,400 33.64 33.74 33.14 0 0 0
06/01/2021
33.64
 2,838,200 34.28 34.28 33.42 0 0 0
05/01/2021
33.92
 2,853,200 32.57 34.06 32.47 0 0 0
04/01/2021
32.64
 3,077,500 32.29 32.96 31.90 0 0 0
31/12/2020
31.76
 1,272,810 32.36 32.43 31.76 0 0 0
30/12/2020
32.00
 2,027,680 32.00 32.64 31.93 0 0 0
29/12/2020
32.04
 3,451,160 31.12 32.11 30.90 0 0 0
28/12/2020
31.12
 1,905,670 31.40 31.44 30.76 0 0 0
25/12/2020
31.08
 1,584,940 30.59 31.08 30.37 0 0 0
24/12/2020
30.62
 2,687,430 31.22 31.26 29.98 0 0 0
23/12/2020
31.01
 3,220,800 31.01 31.58 30.80 0 0 0
22/12/2020
30.83
 2,163,130 30.94 31.19 30.66 0 0 0
21/12/2020
30.90
 3,322,250 30.37 30.98 30.37 0 0 0
18/12/2020
30.27
 3,038,890 30.05 30.51 30.02 0 0 0
17/12/2020
30.05
 4,870,320 30.51 30.51 29.98 0 0 0
16/12/2020
30.59
 1,812,470 30.51 30.73 30.34 0 0 0
15/12/2020
30.51
 4,050,090 30.69 31.26 30.16 0 0 0
14/12/2020
30.87
 2,974,170 30.30 30.87 30.16 0 0 0
11/12/2020
30.16
 2,406,180 29.66 30.16 29.59 0 0 0
10/12/2020
29.66
 2,406,160 30.30 30.41 29.66 0 0 0
09/12/2020
30.16
 2,136,700 29.98 30.27 29.88 0 0 0
08/12/2020
29.95
 1,532,530 30.12 30.41 29.91 0 0 0
07/12/2020
30.05
 1,479,390 30.05 30.20 29.73 0 0 0
04/12/2020
30.12
 2,190,950 30.16 30.23 29.84 0 0 0
03/12/2020
30.12
 1,673,260 30.37 30.37 29.98 0 0 0
02/12/2020
30.23
 4,703,540 29.52 30.44 29.52 0 0 0
01/12/2020
29.56
 2,597,660 28.92 29.56 28.92 0 0 0
30/11/2020
29.31
 3,533,370 29.63 29.91 29.17 0 0 0
27/11/2020
29.45
 2,024,240 29.34 29.63 29.13 0 0 0
26/11/2020
29.34
 2,313,600 29.41 29.52 29.13 0 0 0
25/11/2020
29.63
 3,544,000 29.63 30.41 29.59 0 0 0
24/11/2020
29.73
 5,458,900 28.74 29.73 28.60 0 0 0
23/11/2020
28.60
 5,107,110 28.17 28.70 28.14 0 0 0
20/11/2020
27.85
 2,692,820 27.68 27.96 27.53 0 0 0
19/11/2020
27.50
 2,451,380 27.50 27.75 27.39 0 0 0
18/11/2020
27.43
 2,008,090 27.75 27.75 27.43 0 0 0
17/11/2020
27.78
 2,250,180 27.32 27.78 27.21 0 0 0
16/11/2020
27.18
 4,096,110 27.89 28.10 26.97 0 0 0
13/11/2020
27.78
 2,425,260 27.39 27.85 27.39 0 0 0
12/11/2020
27.39
 1,464,300 27.18 27.50 27.18 0 0 0
11/11/2020
27.18
 2,717,770 27.64 27.71 27.18 0 0 0
10/11/2020
27.46
 3,627,750 27.92 28.03 27.46 0 0 0
09/11/2020
27.68
 3,746,870 26.97 27.68 26.97 0 0 0
06/11/2020
26.86
 1,695,290 26.86 26.97 26.82 0 0 0
05/11/2020
26.86
 1,779,570 26.97 27.29 26.86 0 0 0
04/11/2020
26.93
 1,825,770 26.97 27.14 26.86 0 0 0
03/11/2020
26.90
 2,067,320 27.04 27.04 26.79 0 0 0
02/11/2020
26.93
 1,162,890 26.97 27.07 26.75 0 0 0
30/10/2020
26.97
 3,013,800 27.32 27.32 26.58 0 0 0
29/10/2020
27.04
 2,088,330 26.79 27.21 26.75 0 0 0
28/10/2020
26.82
 3,139,990 27.39 27.57 26.82 0 0 0
27/10/2020
27.53
 2,422,480 28.03 28.10 27.53 0 0 0
26/10/2020
27.85
 3,668,950 28.56 28.78 27.85 0 0 0

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