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)
23/10/2020
28.21
 5,830,890 27.68 28.35 27.60 0 0 0
22/10/2020
27.50
 1,591,870 27.14 27.50 27.04 0 0 0
21/10/2020
27.11
 1,862,630 27.11 27.57 27.04 0 0 0
20/10/2020
27.04
 2,257,630 27.00 27.18 26.90 0 0 0
19/10/2020
27.00
 2,467,450 27.25 27.32 26.97 0 0 0
16/10/2020
27.32
 1,811,510 27.64 27.64 27.29 0 0 0
15/10/2020
27.50
 2,689,830 27.92 28.07 27.50 0 0 0
14/10/2020
27.85
 2,030,870 27.82 28.00 27.71 0 0 0
13/10/2020
27.71
 1,233,860 27.64 27.89 27.53 0 0 0
12/10/2020
27.50
 4,265,300 27.39 28.10 27.32 0 0 0
09/10/2020
27.32
 1,456,580 27.18 27.46 27.14 0 0 0
08/10/2020
27.18
 1,043,430 27.32 27.39 27.07 0 0 0
07/10/2020
27.25
 2,596,060 27.00 27.46 27.00 0 0 0
06/10/2020
27.00
 1,505,510 26.97 27.25 26.97 0 0 0
05/10/2020
26.97
 1,080,840 26.97 27.29 26.93 0 0 0
02/10/2020
26.93
 1,730,820 27.32 27.46 26.61 0 0 0
01/10/2020
27.36
 1,359,510 27.07 27.39 27.00 0 0 0
30/09/2020
26.79
 1,677,150 26.72 27.11 26.65 0 0 0
29/09/2020
26.72
 3,772,160 27.21 27.29 26.65 0 0 0
28/09/2020
27.18
 2,015,680 27.43 27.60 27.18 0 0 0
25/09/2020
27.36
 919,900 27.36 27.64 27.32 0 0 0
24/09/2020
27.36
 1,704,250 27.50 27.82 27.36 0 0 0
23/09/2020
27.50
 1,398,940 27.32 27.64 27.29 0 0 0
22/09/2020
27.25
 1,612,500 27.36 27.39 27.14 0 0 0
21/09/2020
27.36
 1,677,550 27.36 27.53 27.36 0 0 0
18/09/2020
27.29
 1,791,160 27.32 27.39 27.21 0 0 0
17/09/2020
27.21
 1,809,830 27.39 27.46 27.18 0 0 0
16/09/2020
27.39
 1,379,550 27.18 27.57 27.18 0 0 0
15/09/2020
27.25
 4,717,630 27.64 27.64 27.14 0 0 0
14/09/2020
27.50
 1,824,670 27.57 27.78 27.50 0 0 0
11/09/2020
27.57
 2,344,930 27.71 27.75 27.50 0 0 0
10/09/2020
27.71
 4,229,990 28.03 28.60 27.60 0 0 0
09/09/2020
27.89
 1,956,880 27.68 27.89 27.50 0 0 0
08/09/2020
27.85
 1,816,120 28.10 28.24 27.75 0 0 0
07/09/2020
28.07
 2,013,250 28.49 28.81 28.03 0 0 0
04/09/2020
28.39
 2,171,010 28.10 28.49 27.96 0 0 0
03/09/2020
28.24
 2,913,590 28.07 28.60 27.92 0 0 0
01/09/2020
27.92
 1,565,620 27.78 28.00 27.50 0 0 0
31/08/2020
27.85
 1,682,380 27.85 28.10 27.75 0 0 0
28/08/2020
27.89
 1,742,840 28.03 28.07 27.78 0 0 0
27/08/2020
27.85
 2,357,000 28.17 28.21 27.75 0 0 0
26/08/2020
28.21
 2,249,680 28.24 28.49 28.14 0 0 0
25/08/2020
28.24
 1,907,340 28.39 28.56 28.24 0 0 0
24/08/2020
28.39
 1,475,240 28.39 28.60 28.28 0 0 0
21/08/2020
28.21
 1,074,330 28.39 28.42 28.21 0 0 0
20/08/2020
28.39
 2,428,430 28.39 29.17 28.31 0 0 0
19/08/2020
28.39
 1,155,260 28.21 28.70 28.00 0 0 0
18/08/2020
28.24
 1,425,980 28.28 28.28 27.89 0 0 0
17/08/2020
28.28
 1,107,050 28.28 28.35 27.82 0 0 0
14/08/2020
28.28
 1,189,750 28.00 28.70 28.00 0 0 0
13/08/2020
28.17
 2,025,090 28.21 28.28 27.92 0 0 0
12/08/2020
28.17
 1,497,320 28.24 28.24 27.82 0 0 0
11/08/2020
28.17
 905,140 28.35 28.35 27.89 0 0 0
10/08/2020
28.24
 1,688,770 28.31 28.39 28.00 0 0 0
07/08/2020
28.24
 1,199,110 28.28 28.39 27.89 0 0 0
06/08/2020
28.24
 1,072,220 28.03 28.35 27.89 0 0 0
05/08/2020
28.24
 1,303,680 28.03 28.28 27.60 0 0 0
04/08/2020
28.03
 1,382,760 28.21 28.21 27.60 0 0 0
03/08/2020
27.85
 1,482,350 27.32 27.96 27.25 0 0 0
31/07/2020
27.57
 2,417,730 26.47 27.64 26.47 0 0 0
30/07/2020
27.18
 1,637,120 26.26 27.39 26.26 0 0 0
29/07/2020
26.26
 1,809,000 26.72 26.72 25.76 0 0 0
28/07/2020
26.90
 2,561,800 25.26 26.90 25.26 0 0 0
27/07/2020
25.16
 2,662,390 25.55 26.43 25.16 0 0 0
24/07/2020
26.97
 2,649,390 27.68 27.96 26.43 0 0 0
23/07/2020
27.96
 882,880 27.50 27.96 27.50 0 0 0
22/07/2020
27.50
 1,707,150 27.96 28.21 27.32 0 0 0
21/07/2020
27.96
 2,108,040 28.14 28.21 27.50 0 0 0
20/07/2020
28.10
 1,361,250 28.10 28.78 28.03 0 0 0
17/07/2020
28.56
 835,720 28.92 28.92 28.53 0 0 0
16/07/2020
28.92
 922,350 28.78 28.92 28.49 0 0 0
15/07/2020
28.78
 2,351,560 28.85 29.45 28.67 0 0 0
14/07/2020
28.56
 1,461,550 27.96 28.74 27.85 0 0 0
13/07/2020
28.07
 988,800 28.42 28.42 28.07 0 0 0
10/07/2020
28.17
 1,706,520 28.56 28.63 28.03 0 0 0
09/07/2020
28.67
 1,220,730 28.67 28.99 28.49 0 0 0
08/07/2020
28.53
 800,360 28.49 28.74 28.31 0 0 0
07/07/2020
28.67
 1,414,070 28.74 29.06 28.56 0 0 0
06/07/2020
28.67
 4,330,280 27.78 28.92 27.46 0 0 0
03/07/2020
27.60
 1,382,270 27.32 27.60 27.29 0 0 0
02/07/2020
27.29
 893,400 27.32 27.46 27.11 0 0 0
01/07/2020
27.29
 936,450 26.72 27.32 26.72 0 0 0
30/06/2020
26.79
 2,302,620 26.61 27.32 26.36 0 0 0
29/06/2020
26.26
 1,068,990 26.61 26.61 25.97 0 0 0
26/06/2020
26.82
 753,970 26.97 27.18 26.61 0 0 0
25/06/2020
26.79
 1,241,690 26.54 26.93 26.36 0 0 0
24/06/2020
26.86
 2,004,540 27.57 27.89 26.79 0 0 0
23/06/2020
27.57
 2,146,280 27.92 27.92 27.00 0 0 0
22/06/2020
27.78
 2,797,780 27.43 27.82 27.29 0 0 0
19/06/2020
27.14
 1,688,070 27.00 27.39 27.00 0 0 0
18/06/2020
27.14
 1,636,400 26.82 27.21 26.75 0 0 0
17/06/2020
26.97
 2,173,040 27.07 27.53 26.61 0 0 0
16/06/2020
26.58
 3,077,090 25.83 26.58 25.58 0 0 0
15/06/2020
24.84
 3,356,780 26.82 26.86 24.84 0 0 0
12/06/2020
26.61
 3,152,190 26.08 26.82 26.08 0 0 0
11/06/2020
27.14
 5,714,800 27.50 27.89 27.14 0 0 0
10/06/2020
27.50
 3,218,980 27.53 27.60 27.29 0 0 0
09/06/2020
27.53
 2,837,400 27.68 27.92 27.46 0 0 0
08/06/2020
27.60
 2,663,380 27.68 27.92 27.50 0 0 0
05/06/2020
27.43
 2,191,420 27.36 27.64 27.18 0 0 0

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