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)
04/06/2020
27.50
 3,127,800 27.68 27.92 27.32 0 0 0
03/06/2020
27.64
 2,655,470 27.68 27.78 27.46 0 0 0
02/06/2020
27.60
 2,635,920 28.07 28.10 27.57 0 0 0
01/06/2020
28.07
 3,254,070 27.46 28.21 27.43 0 0 0
29/05/2020
27.18
 3,942,120 26.82 27.36 26.79 0 0 0
28/05/2020
26.61
 4,347,270 26.58 26.97 26.40 0 0 0
27/05/2020
26.50
 3,769,070 27.14 27.53 26.47 0 0 0
26/05/2020
27.11
 2,996,560 27.50 27.64 27.11 0 0 0
25/05/2020
27.25
 4,664,450 27.11 27.85 26.54 0 0 0
22/05/2020
27.14
 2,154,460 27.32 27.46 26.82 0 0 0
21/05/2020
27.68
 2,266,430 27.50 27.85 27.25 0 0 0
20/05/2020
27.36
 4,298,310 25.87 27.36 25.83 0 0 0
19/05/2020
25.97
 3,688,710 25.90 26.50 25.65 0 0 0
18/05/2020
25.51
 1,656,080 25.30 25.76 25.16 0 0 0
15/05/2020
25.41
 1,556,450 25.19 25.55 25.01 0 0 0
14/05/2020
25.05
 2,268,270 25.16 25.33 24.98 0 0 0
13/05/2020
25.33
 3,373,310 25.76 25.90 25.16 0 0 0
12/05/2020
26.08
 1,769,100 26.01 26.22 25.55 0 0 0
11/05/2020
26.08
 2,792,640 26.08 26.22 25.12 0 0 0
08/05/2020
25.16
 3,635,800 24.13 25.65 24.06 0 0 0
07/05/2020
23.99
 1,474,450 23.95 24.13 23.49 0 0 0
06/05/2020
23.77
 4,286,630 22.57 23.95 22.50 0 0 0
05/05/2020
22.57
 2,397,120 22.96 23.24 22.50 0 0 0
04/05/2020
23.03
 1,577,040 22.57 23.03 22.57 0 0 0
29/04/2020
22.57
 2,701,200 22.57 23.06 22.46 0 0 0
28/04/2020
22.92
 3,631,100 23.77 24.31 22.89 0 0 0
27/04/2020
22.89
 1,235,530 23.24 23.74 22.71 0 0 0
24/04/2020
23.06
 2,147,870 23.63 23.70 22.81 0 0 0
23/04/2020
23.63
 1,093,030 23.77 23.91 23.28 0 0 0
22/04/2020
23.21
 1,303,590 23.13 24.13 23.13 0 0 0
21/04/2020
24.13
 1,213,590 24.13 24.23 23.45 0 0 0
20/04/2020
24.31
 512,370 24.62 24.62 24.13 0 0 0
17/04/2020
24.31
 734,070 23.95 24.55 23.95 0 0 0
16/04/2020
23.95
 670,940 23.99 24.20 23.70 0 0 0
15/04/2020
24.06
 533,620 24.27 24.48 23.95 0 0 0
14/04/2020
24.13
 642,490 24.13 24.45 23.60 0 0 0
13/04/2020
23.88
 449,470 24.13 24.66 23.81 0 0 0
10/04/2020
23.81
 513,310 24.31 24.55 23.77 0 0 0
09/04/2020
24.48
 854,470 24.84 25.16 24.41 0 0 0
08/04/2020
24.84
 950,920 22.89 24.84 22.71 0 0 0
07/04/2020
23.42
 902,670 23.24 23.42 22.03 0 0 0
06/04/2020
21.89
 534,020 21.29 21.89 20.79 0 0 0
03/04/2020
20.47
 940,470 19.94 20.47 19.59 0 0 0
01/04/2020
19.44
 553,900 18.88 20.33 18.88 0 0 0
31/03/2020
19.52
 661,010 19.80 20.54 18.45 0 0 0
30/03/2020
19.80
 929,820 19.80 20.22 19.80 0 0 0
27/03/2020
21.29
 710,770 21.29 21.79 20.76 0 0 0
26/03/2020
21.64
 2,020,820 20.97 22.35 20.30 0 0 0
25/03/2020
20.97
 1,832,290 20.22 20.97 19.16 0 0 0
24/03/2020
19.62
 2,036,510 19.66 20.72 19.62 0 0 0
23/03/2020
21.08
 198,200 21.29 22.00 21.08 0 0 0
20/03/2020
22.64
 1,351,550 24.31 24.31 22.64 0 0 0
19/03/2020
24.31
 1,482,170 23.88 24.59 23.06 0 0 0
18/03/2020
24.66
 1,707,750 24.73 24.94 23.95 0 0 0
17/03/2020
24.80
 1,095,460 24.80 25.33 23.95 0 0 0
16/03/2020
25.48
 968,810 25.19 25.48 23.95 0 0 0
13/03/2020
25.55
 1,337,180 23.77 25.55 23.77 0 0 0
12/03/2020
25.55
 1,161,120 26.79 26.79 25.26 0 0 0
11/03/2020
27.14
 932,900 27.14 27.25 25.26 0 0 0
10/03/2020
27.14
 1,050,110 25.19 27.14 25.19 0 0 0
09/03/2020
26.72
 973,190 27.89 27.89 26.72 0 0 0
06/03/2020
28.70
 339,740 28.39 28.70 28.03 0 0 0
05/03/2020
28.74
 361,110 28.42 28.92 28.42 0 0 0
04/03/2020
28.56
 901,070 28.07 28.56 28.00 0 0 0
03/03/2020
28.56
 742,520 28.56 28.78 28.46 0 0 0
02/03/2020
28.56
 447,980 28.07 28.60 28.03 0 0 0
28/02/2020
28.53
 860,760 27.85 28.53 27.85 0 0 0
27/02/2020
28.67
 1,280,250 28.35 28.74 28.03 0 0 0
26/02/2020
28.70
 651,880 29.45 29.45 28.49 0 0 0
25/02/2020
29.49
 410,300 29.20 29.73 28.74 0 0 0
24/02/2020
29.80
 619,380 29.56 30.20 29.56 0 0 0
21/02/2020
30.55
 184,170 30.69 30.83 30.51 0 0 0
20/02/2020
30.83
 271,380 30.69 30.98 30.48 0 0 0
19/02/2020
30.51
 514,110 30.37 30.69 30.23 0 0 0
18/02/2020
30.51
 323,870 30.73 30.87 30.37 0 0 0
17/02/2020
30.76
 164,600 31.22 31.22 30.69 0 0 0
14/02/2020
31.08
 481,520 30.34 31.44 30.34 0 0 0
13/02/2020
30.51
 421,050 30.59 30.66 30.34 0 0 0
12/02/2020
30.69
 395,320 30.76 30.76 30.59 0 0 0
11/02/2020
30.59
 602,090 30.51 30.66 30.34 0 0 0
10/02/2020
30.59
 373,600 30.55 30.76 30.44 0 0 0
07/02/2020
30.87
 587,610 30.83 31.15 30.80 0 0 0
06/02/2020
30.80
 484,420 30.80 30.87 30.51 0 0 0
05/02/2020
30.51
 2,410,370 30.80 30.80 30.30 0 0 0
04/02/2020
30.41
 829,790 30.23 30.69 30.16 0 0 0
03/02/2020
30.23
 755,310 30.23 30.48 29.10 0 0 0
31/01/2020
31.05
 1,284,370 31.05 31.40 30.90 0 0 0
30/01/2020
31.01
 1,414,000 30.94 31.15 30.44 0 0 0
22/01/2020
31.72
 673,070 31.01 31.76 30.98 0 0 0
21/01/2020
31.05
 653,680 30.51 31.05 30.51 0 0 0
20/01/2020
30.51
 711,830 30.51 30.66 30.41 0 0 0
17/01/2020
30.51
 552,190 30.59 31.19 30.51 0 0 0
16/01/2020
30.55
 441,860 30.66 30.66 30.48 0 0 0
15/01/2020
30.62
 420,650 30.69 30.69 30.44 0 0 0
14/01/2020
30.62
 361,600 30.59 30.80 30.55 0 0 0
13/01/2020
30.62
 882,160 30.09 30.80 29.98 0 0 0
10/01/2020
29.98
 699,780 29.56 30.12 29.34 0 0 0
09/01/2020
29.56
 421,250 29.59 29.70 29.41 0 0 0
08/01/2020
29.27
 553,690 29.45 29.63 28.74 0 0 0
07/01/2020
29.73
 590,360 29.45 30.09 29.45 0 0 0

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