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)
14/04/2021
35.66
 8,169,000 36.37 36.37 34.74 748,200 6,887,900 -609.7
13/04/2021
36.37
 4,016,800 36.12 37.26 36.12 696,400 326,300 38.2
12/04/2021
36.12
 3,269,900 35.09 36.19 35.23 1,067,000 1,670,100 -60.2
09/04/2021
35.09
 2,111,100 35.38 35.38 34.77 22,869,200 971,600 2,183.2
08/04/2021
35.38
 1,584,900 35.66 35.66 35.38 765,800 646,000 12.0
07/04/2021
35.66
 2,485,300 36.09 36.09 35.30 1,042,300 1,108,300 -6.3
06/04/2021
36.09
 2,102,600 36.09 36.55 35.94 1,202,700 682,600 53.1
05/04/2021
36.09
 2,653,200 35.73 37.26 35.84 1,065,000 332,000 77.5
02/04/2021
35.73
 2,203,200 35.13 36.12 35.38 448,300 264,000 18.7
01/04/2021
35.13
 2,578,700 34.52 35.30 34.45 673,900 526,600 14.7
31/03/2021
34.52
 1,897,500 34.17 34.91 34.24 255,400 679,000 -41.3
30/03/2021
34.17
 2,901,300 34.13 34.74 34.03 202,500 1,569,800 -132.2
29/03/2021
34.13
 1,446,000 33.96 34.24 33.74 764,800 852,900 -8.5
26/03/2021
33.96
 2,265,800 34.31 34.31 33.39 415,300 905,500 -47.1
25/03/2021
34.31
 2,404,000 34.49 34.67 33.71 1,268,700 1,480,000 -20.3
24/03/2021
34.49
 2,103,300 35.02 35.02 34.06 417,700 915,000 -48.2
23/03/2021
35.02
 1,319,900 35.23 35.23 34.77 136,300 284,600 -14.6
22/03/2021
35.23
 1,576,700 34.70 35.30 34.77 324,400 93,400 22.7
19/03/2021
34.70
 2,747,200 35.38 35.38 34.70 458,900 1,863,600 -137.9
18/03/2021
35.38
 1,374,800 35.23 35.45 34.77 8,000 291,400 -28.2
17/03/2021
35.23
 2,007,400 35.30 35.38 34.81 226,200 997,800 -76.1
16/03/2021
35.30
 1,317,500 35.41 35.41 34.81 147,200 288,900 -14.0
15/03/2021
35.41
 2,288,400 35.45 35.48 34.95 737,500 1,167,000 -42.6
12/03/2021
35.45
 1,733,400 35.48 35.91 35.23 728,000 552,300 17.5
11/03/2021
35.48
 1,726,900 35.45 35.98 35.09 398,100 762,600 -36.5
10/03/2021
35.45
 2,406,700 34.84 35.59 34.77 1,431,800 512,500 91.4
09/03/2021
34.84
 2,196,300 34.49 35.23 33.78 345,200 905,700 -54.4
08/03/2021
34.49
 3,046,500 34.91 35.41 34.35 811,800 1,317,300 -49.2
05/03/2021
34.91
 2,865,300 35.48 35.48 34.77 1,015,400 2,018,300 -98.8
04/03/2021
35.48
 2,714,300 36.01 36.19 34.77 1,228,400 1,404,200 -17.3
03/03/2021
36.01
 2,148,400 36.48 36.48 35.94 292,300 899,100 -61.7
02/03/2021
36.48
 2,460,000 36.55 37.08 36.09 511,000 848,900 -34.2
01/03/2021
36.55
 2,302,000 36.05 36.69 36.16 422,500 478,600 -5.7
26/02/2021
36.05
 2,385,600 36.48 36.48 35.62 347,800 550,300 -20.6
25/02/2021
36.48
 2,300,900 36.48 36.76 36.01 526,100 224,100 31.1
24/02/2021
36.48
 3,720,700 37.36 37.61 35.84 199,400 938,600 -76.1
23/02/2021
37.36
 2,039,100 37.54 37.75 36.90 441,100 227,300 22.4
22/02/2021
37.54
 4,390,500 36.58 37.68 36.76 567,100 202,800 38.3
19/02/2021
36.58
 1,911,800 36.62 36.69 35.94 1,007,400 143,900 88.7
18/02/2021
36.62
 4,499,400 35.84 36.62 35.48 1,287,300 220,800 109.1
17/02/2021
35.84
 3,701,700 34.35 35.91 34.42 2,212,300 278,400 192.2
09/02/2021
34.35
 2,668,600 33.60 34.52 33.32 2,417,000 2,694,800 -25.6
08/02/2021
33.60
 4,803,100 35.23 35.27 32.82 1,577,100 3,408,600 -171.6
05/02/2021
35.23
 2,245,800 34.91 35.34 34.88 1,644,200 932,600 70.6
04/02/2021
34.91
 2,498,900 34.49 35.09 33.78 1,461,500 138,500 129.1
03/02/2021
34.49
 3,365,900 33.49 35.09 33.53 2,277,400 700,700 153.8
02/02/2021
33.49
 2,756,900 31.33 33.49 31.22 1,700,000 647,600 97.2
01/02/2021
31.33
 2,634,200 33.18 33.71 31.33 1,341,300 1,563,300 -20.4
29/01/2021
33.18
 5,469,400 31.01 33.18 29.80 1,911,500 392,500 134.5
28/01/2021
31.01
 3,197,600 33.32 33.32 31.01 1,936,300 1,362,000 50.6
27/01/2021
33.32
 3,312,000 34.77 34.84 32.47 874,400 576,100 28.3
26/01/2021
34.77
 2,105,700 35.30 35.38 33.71 927,800 579,900 34.3
25/01/2021
35.30
 2,142,000 35.23 35.52 34.99 738,600 714,100 2.4
22/01/2021
35.23
 2,262,800 35.13 35.84 35.09 494,900 453,400 4.1
21/01/2021
35.13
 3,018,300 34.59 35.27 34.70 400,500 1,000,900 -59.0
20/01/2021
34.59
 3,457,300 34.35 36.55 33.53 2,124,800 1,247,300 84.1
19/01/2021
34.35
 3,552,500 35.84 35.84 33.35 1,951,720 1,208,820 71.0
18/01/2021
35.84
 2,291,200 36.05 36.48 35.34 1,634,200 2,233,000 -60.7
15/01/2021
36.05
 2,078,100 35.34 36.05 35.27 903,000 785,700 11.8
14/01/2021
35.34
 3,274,800 35.80 35.91 34.99 1,395,200 956,730 44.0
13/01/2021
35.80
 2,972,500 36.69 36.94 35.34 949,600 1,160,100 -21.2
12/01/2021
36.69
 2,862,600 36.58 37.22 36.58 774,100 1,600,800 -85.9
11/01/2021
36.58
 4,512,700 34.20 36.58 34.63 1,318,500 920,400 40.1
08/01/2021
34.20
 2,187,200 33.64 34.35 33.81 647,000 308,700 32.5
07/01/2021
33.64
 2,926,400 33.64 33.74 33.14 555,000 1,027,700 -44.5
06/01/2021
33.64
 2,838,200 33.92 34.28 33.42 1,067,400 718,300 33.5
05/01/2021
33.92
 2,853,200 32.64 34.06 32.47 1,070,500 230,000 78.8
04/01/2021
32.64
 3,077,500 31.76 32.96 31.90 634,600 277,900 32.6
31/12/2020
31.76
 1,272,810 32.00 32.43 31.76 155,730 153,730 0.2
30/12/2020
32.00
 2,027,680 32.04 32.64 31.93 589,580 430,190 14.7
29/12/2020
32.04
 3,451,160 31.12 32.11 30.90 384,450 54,240 29.5
28/12/2020
31.12
 1,905,670 31.08 31.44 30.76 458,800 266,130 16.9
25/12/2020
31.08
 1,584,940 30.62 31.08 30.37 270,090 36,140 20.3
24/12/2020
30.62
 2,687,430 31.01 31.26 29.98 585,950 231,380 30.6
23/12/2020
31.01
 3,220,800 30.83 31.58 30.80 879,350 123,460 66.5
22/12/2020
30.83
 2,163,130 30.90 31.19 30.66 493,770 382,930 9.7
21/12/2020
30.90
 3,322,250 30.27 30.98 30.37 497,790 184,540 27.2
18/12/2020
30.27
 3,038,890 30.05 30.51 30.02 1,459,120 850,260 51.9
17/12/2020
30.05
 4,870,320 30.59 30.59 29.98 1,353,910 1,734,300 -32.4
16/12/2020
30.59
 1,812,470 30.51 30.73 30.34 684,360 366,320 27.4
15/12/2020
30.51
 4,050,090 30.87 31.26 30.16 1,021,900 1,332,430 -25.9
14/12/2020
30.87
 2,974,170 30.16 30.87 30.16 711,930 349,350 31.5
11/12/2020
30.16
 2,406,180 29.66 30.16 29.59 1,171,140 522,090 54.9
10/12/2020
29.66
 2,406,160 30.16 30.41 29.66 226,970 255,570 -2.6
09/12/2020
30.16
 2,136,700 29.95 30.27 29.88 691,450 807,320 -9.8
08/12/2020
29.95
 1,532,530 30.05 30.41 29.91 520,060 528,690 -0.8
07/12/2020
30.05
 1,479,390 30.12 30.20 29.73 156,010 105,420 4.3
04/12/2020
30.12
 2,190,950 30.12 30.23 29.84 794,220 448,170 29.3
03/12/2020
30.12
 1,673,260 30.23 30.37 29.98 919,300 761,530 13.4
02/12/2020
30.23
 4,703,540 29.56 30.44 29.52 2,550,850 402,860 181.3
01/12/2020
29.56
 2,597,660 29.31 29.56 28.92 1,417,180 1,230,640 15.6
30/11/2020
29.31
 3,533,370 29.45 29.91 29.17 1,066,700 954,500 9.4
27/11/2020
29.45
 2,024,240 29.34 29.63 29.13 858,290 880,770 -1.8
26/11/2020
29.34
 2,313,600 29.63 29.63 29.13 58,620 387,080 -27.2
25/11/2020
29.63
 3,544,000 29.73 30.41 29.59 359,590 692,330 -28.1
24/11/2020
29.73
 5,458,900 28.60 29.73 28.60 477,240 700,720 -18.2
23/11/2020
28.60
 5,107,110 27.85 28.70 28.14 2,769,960 1,289,980 118.5
20/11/2020
27.85
 2,692,820 27.50 27.96 27.53 264,820 601,120 -26.4
19/11/2020
27.50
 2,451,380 27.43 27.75 27.39 426,840 640,310 -16.6
18/11/2020
27.43
 2,008,090 27.78 27.78 27.43 579,380 571,260 0.6

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