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)
17/11/2020
27.78
 2,250,180 27.18 27.78 27.21 1,188,200 559,620 48.6
16/11/2020
27.18
 4,096,110 27.78 28.10 26.97 814,210 1,584,530 -59.4
13/11/2020
27.78
 2,425,260 27.39 27.85 27.39 1,112,690 454,050 51.2
12/11/2020
27.39
 1,464,300 27.18 27.50 27.18 776,870 282,010 38.2
11/11/2020
27.18
 2,717,770 27.46 27.71 27.18 932,260 1,276,380 -26.2
10/11/2020
27.46
 3,627,750 27.68 28.03 27.46 1,630,950 1,737,150 -8.0
09/11/2020
27.68
 3,746,870 26.86 27.68 26.97 1,867,570 1,812,280 4.3
06/11/2020
26.86
 1,695,290 26.86 26.97 26.82 1,236,370 1,320,010 -6.4
05/11/2020
26.86
 1,779,570 26.93 27.29 26.86 649,260 1,095,520 -34.0
04/11/2020
26.93
 1,825,770 26.90 27.14 26.86 75,460 1,207,930 -86.1
03/11/2020
26.90
 2,067,320 26.93 27.04 26.79 415,710 1,164,060 -56.8
02/11/2020
26.93
 1,162,890 26.97 27.07 26.75 126,030 306,380 -13.7
30/10/2020
26.97
 3,013,800 27.04 27.32 26.58 622,990 541,030 6.2
29/10/2020
27.04
 2,088,330 26.82 27.21 26.75 240,510 29,710 16.0
28/10/2020
26.82
 3,139,990 27.53 27.57 26.82 452,740 204,530 19.2
27/10/2020
27.53
 2,422,480 27.85 28.10 27.53 516,270 413,240 8.1
26/10/2020
27.85
 3,668,950 28.21 28.78 27.85 746,820 788,750 -3.4
23/10/2020
28.21
 5,830,890 27.50 28.35 27.60 1,008,660 2,058,540 -82.8
22/10/2020
27.50
 1,591,870 27.11 27.50 27.04 108,390 529,770 -32.3
21/10/2020
27.11
 1,862,630 27.04 27.57 27.04 104,530 976,320 -67.1
20/10/2020
27.04
 2,257,630 27.00 27.18 26.90 688,220 1,570,560 -67.2
19/10/2020
27.00
 2,467,450 27.32 27.32 26.97 171,550 792,310 -47.5
16/10/2020
27.32
 1,811,510 27.50 27.64 27.29 402,340 346,970 4.3
15/10/2020
27.50
 2,689,830 27.85 28.07 27.50 665,860 895,460 -17.8
14/10/2020
27.85
 2,030,870 27.71 28.00 27.71 947,530 684,320 20.6
13/10/2020
27.71
 1,233,860 27.50 27.89 27.53 67,220 117,660 -4.0
12/10/2020
27.50
 4,265,300 27.32 28.10 27.32 342,560 487,510 -11.4
09/10/2020
27.32
 1,456,580 27.18 27.46 27.14 136,400 21,230 8.8
08/10/2020
27.18
 1,043,430 27.25 27.39 27.07 31,690 51,040 -1.5
07/10/2020
27.25
 2,596,060 27.00 27.46 27.00 171,810 28,910 11.0
06/10/2020
27.00
 1,505,510 26.97 27.25 26.97 12,150 289,110 -21.1
05/10/2020
26.97
 1,080,840 26.93 27.29 26.93 14,590 202,180 -14.3
02/10/2020
26.93
 1,730,820 27.36 27.46 26.61 75,190 128,670 -4.0
01/10/2020
27.36
 1,359,510 26.79 27.39 27.00 165,730 85,170 6.2
30/09/2020
26.79
 1,677,150 26.72 27.11 26.65 133,040 631,990 -37.6
29/09/2020
26.72
 3,772,160 27.18 27.29 26.65 73,520 1,117,339 -79.4
28/09/2020
27.18
 2,015,680 27.36 27.60 27.18 89,560 864,640 -59.6
25/09/2020
27.36
 919,900 27.36 27.64 27.32 21,100 101,940 -6.3
24/09/2020
27.36
 1,704,250 27.50 27.82 27.36 9,030 662,920 -50.7
23/09/2020
27.50
 1,398,940 27.25 27.64 27.29 386,040 671,930 -22.1
22/09/2020
27.25
 1,612,500 27.36 27.39 27.14 455,310 665,060 -16.1
21/09/2020
27.36
 1,677,550 27.29 27.53 27.36 116,040 766,790 -50.4
18/09/2020
27.29
 1,791,160 27.21 27.39 27.21 304,910 1,180,250 -67.4
17/09/2020
27.21
 1,809,830 27.39 27.46 27.18 279,350 1,015,710 -56.7
16/09/2020
27.39
 1,379,550 27.25 27.57 27.18 94,800 853,460 -58.5
15/09/2020
27.25
 4,717,630 27.50 27.64 27.14 302,200 2,840,740 -195.4
14/09/2020
27.50
 1,824,670 27.57 27.78 27.50 173,400 1,230,940 -82.2
11/09/2020
27.57
 2,344,930 27.71 27.75 27.50 216,950 2,304,700 -162.3
10/09/2020
27.71
 4,229,990 27.89 28.60 27.60 72,399,976 2,748,570 5,213.8
09/09/2020
27.89
 1,956,880 27.85 27.89 27.50 128,670 452,030 -25.2
08/09/2020
27.85
 1,816,120 28.07 28.24 27.75 100,020 909,570 -63.7
07/09/2020
28.07
 2,013,250 28.39 28.81 28.03 258,930 891,440 -50.8
04/09/2020
28.39
 2,171,010 28.24 28.49 27.96 325,420 1,228,330 -72.0
03/09/2020
28.24
 2,913,590 27.92 28.60 27.92 284,730 2,081,650 -142.8
01/09/2020
27.92
 1,565,620 27.85 28.00 27.50 497,950 1,294,440 -62.6
31/08/2020
27.85
 1,682,380 27.89 28.10 27.75 666,390 1,954,830 -101.2
28/08/2020
27.89
 1,742,840 27.85 28.07 27.78 283,730 1,553,200 -99.9
27/08/2020
27.85
 2,357,000 28.21 28.21 27.75 659,000 2,208,830 -122.0
26/08/2020
28.21
 2,249,680 28.24 28.49 28.14 1,407,630 1,901,130 -39.3
25/08/2020
28.24
 1,907,340 28.39 28.56 28.24 150,080 2,252,020 -164.2
24/08/2020
28.39
 1,475,240 28.21 28.60 28.28 708,390 1,406,960 -56.0
21/08/2020
28.21
 1,074,330 28.39 28.42 28.21 790,090 1,266,820 -38.0
20/08/2020
28.39
 2,428,430 28.39 29.17 28.31 23,450,920 671,510 1,709.4
19/08/2020
28.39
 1,155,260 28.24 28.70 28.00 567,680 293,280 21.9
18/08/2020
28.24
 1,425,980 28.28 28.28 27.89 122,330 856,540 -58.0
17/08/2020
28.28
 1,107,050 28.28 28.35 27.82 111,830 537,620 -33.9
14/08/2020
28.28
 1,189,750 28.17 28.70 28.00 37,790 40,100 -0.2
13/08/2020
28.17
 2,025,090 28.17 28.28 27.92 234,120 1,609,410 -108.8
12/08/2020
28.17
 1,497,320 28.17 28.24 27.82 142,670 1,070,100 -73.1
11/08/2020
28.17
 905,140 28.24 28.35 27.89 195,000 568,660 -29.6
10/08/2020
28.24
 1,688,770 28.24 28.39 28.00 203,060 885,810 -54.3
07/08/2020
28.24
 1,199,110 28.24 28.39 27.89 298,190 266,010 2.5
06/08/2020
28.24
 1,072,220 28.24 28.35 27.89 187,570 94,630 7.4
05/08/2020
28.24
 1,303,680 28.03 28.28 27.60 411,570 131,410 22.2
04/08/2020
28.03
 1,382,760 27.85 28.21 27.60 350,170 736,280 -30.3
03/08/2020
27.85
 1,482,350 27.57 27.96 27.25 93,560 494,230 -31.1
31/07/2020
27.57
 2,417,730 27.18 27.64 26.47 714,250 411,800 23.2
30/07/2020
27.18
 1,637,120 26.26 27.39 26.26 469,520 73,770 30.2
29/07/2020
26.26
 1,809,000 26.90 26.90 25.76 258,070 215,640 3.2
28/07/2020
26.90
 2,561,800 25.16 26.90 25.26 1,260,900 622,670 47.1
27/07/2020
25.16
 2,662,390 26.97 26.97 25.16 656,640 236,210 30.6
24/07/2020
26.97
 2,649,390 27.96 27.96 26.43 766,450 145,930 47.6
23/07/2020
27.96
 882,880 27.50 27.96 27.50 129,970 13,750 9.1
22/07/2020
27.50
 1,707,150 27.96 28.21 27.32 192,820 515,990 -25.2
21/07/2020
27.96
 2,108,040 28.10 28.21 27.50 169,740 1,154,720 -77.3
20/07/2020
28.10
 1,361,250 28.56 28.78 28.03 85,420 421,370 -26.8
17/07/2020
28.56
 835,720 28.92 28.92 28.53 83,550 472,210 -31.4
16/07/2020
28.92
 922,350 28.78 28.92 28.49 438,120 547,870 -8.8
15/07/2020
28.78
 2,351,560 28.56 29.45 28.67 687,440 647,270 3.3
14/07/2020
28.56
 1,461,550 28.07 28.74 27.85 350,950 362,480 -1.0
13/07/2020
28.07
 988,800 28.17 28.42 28.07 218,370 277,770 -4.7
10/07/2020
28.17
 1,706,520 28.67 28.67 28.03 247,670 578,080 -26.4
09/07/2020
28.67
 1,220,730 28.53 28.99 28.49 227,570 140,110 7.1
08/07/2020
28.53
 800,360 28.67 28.74 28.31 125,400 197,230 -5.8
07/07/2020
28.67
 1,414,070 28.67 29.06 28.56 390,030 175,720 17.4
06/07/2020
28.67
 4,330,280 27.60 28.92 27.46 2,045,520 148,150 153.2
03/07/2020
27.60
 1,382,270 27.29 27.60 27.29 483,150 22,250 35.6
02/07/2020
27.29
 893,400 27.29 27.46 27.11 120,640 191,660 -5.4
01/07/2020
27.29
 936,450 26.79 27.32 26.72 157,800 37,580 9.2
30/06/2020
26.79
 2,302,620 26.26 27.32 26.36 339,120 60,850 21.0

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