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)
29/06/2020
26.26
 1,068,990 26.82 26.82 25.97 415,710 72,160 25.5
26/06/2020
26.82
 753,970 26.79 27.18 26.61 279,050 31,310 18.8
25/06/2020
26.79
 1,241,690 26.86 26.93 26.36 417,720 109,910 23.2
24/06/2020
26.86
 2,004,540 27.57 27.89 26.79 523,900 701,450 -13.4
23/06/2020
27.57
 2,146,280 27.78 27.92 27.00 678,810 830,160 -11.5
22/06/2020
27.78
 2,797,780 27.14 27.82 27.29 748,750 92,330 51.0
19/06/2020
27.14
 1,688,070 27.14 27.39 27.00 1,175,120 978,984 15.0
18/06/2020
27.14
 1,636,400 26.97 27.21 26.75 1,557,390 415,880 87.2
17/06/2020
26.97
 2,173,040 26.58 27.53 26.61 1,068,460 405,280 50.6
16/06/2020
26.58
 3,077,090 24.84 26.58 25.58 1,309,490 731,600 42.7
15/06/2020
24.84
 3,356,780 26.61 26.86 24.84 201,694,126 719,730 15,073.9
12/06/2020
26.61
 3,152,190 27.14 27.14 26.08 1,470,330 1,108,380 27.0
11/06/2020
27.14
 5,714,800 27.50 27.89 27.14 2,606,550 84,310 195.4
10/06/2020
27.50
 3,218,980 27.53 27.60 27.29 825,270 288,820 41.6
09/06/2020
27.53
 2,837,400 27.60 27.92 27.46 300,610 308,790 -0.7
08/06/2020
27.60
 2,663,380 27.43 27.92 27.50 626,340 404,330 17.4
05/06/2020
27.43
 2,191,420 27.50 27.64 27.18 683,800 528,180 12.0
04/06/2020
27.50
 3,127,800 27.64 27.92 27.32 909,170 344,950 43.9
03/06/2020
27.64
 2,655,470 27.60 27.78 27.46 1,712,870 745,170 75.3
02/06/2020
27.60
 2,635,920 28.07 28.10 27.57 1,262,070 565,590 54.6
01/06/2020
28.07
 3,254,070 27.18 28.21 27.43 1,008,230 693,340 24.8
29/05/2020
27.18
 3,942,120 26.61 27.36 26.79 990,200 973,610 1.2
28/05/2020
26.61
 4,347,270 26.50 26.97 26.40 1,521,630 366,810 86.8
27/05/2020
26.50
 3,769,070 27.11 27.53 26.47 549,090 589,940 -3.0
26/05/2020
27.11
 2,996,560 27.25 27.64 27.11 382,440 401,520 -1.5
25/05/2020
27.25
 4,664,450 27.14 27.85 26.54 1,147,450 898,160 19.4
22/05/2020
27.14
 2,154,460 27.68 27.68 26.82 1,382,680 1,038,140 26.3
21/05/2020
27.68
 2,266,430 27.36 27.85 27.25 913,470 685,100 17.7
20/05/2020
27.36
 4,298,310 25.97 27.36 25.83 2,016,860 759,840 95.4
19/05/2020
25.97
 3,688,710 25.51 26.50 25.65 707,270 545,840 11.9
18/05/2020
25.51
 1,656,080 25.41 25.76 25.16 385,540 909,710 -37.5
15/05/2020
25.41
 1,556,450 25.05 25.55 25.01 717,420 922,400 -14.6
14/05/2020
25.05
 2,268,270 25.33 25.33 24.98 459,790 705,980 -17.5
13/05/2020
25.33
 3,373,310 26.08 26.08 25.16 705,570 752,410 -3.4
12/05/2020
26.08
 1,769,100 26.08 26.22 25.55 422,540 272,620 11.0
11/05/2020
26.08
 2,792,640 25.16 26.22 25.12 897,550 13,390 64.2
08/05/2020
25.16
 3,635,800 23.99 25.65 24.06 850,890 155,750 48.9
07/05/2020
23.99
 1,474,450 23.77 24.13 23.49 269,980 333,680 -4.3
06/05/2020
23.77
 4,286,630 22.57 23.95 22.50 560,920 36,775,312 -2,175.2
05/05/2020
22.57
 2,397,120 23.03 23.24 22.50 707,380 299,510 26.0
04/05/2020
23.03
 1,577,040 22.57 23.03 22.57 753,960 441,330 20.2
29/04/2020
22.57
 2,701,200 22.92 23.06 22.46 889,150 530,520 22.8
28/04/2020
22.92
 3,631,100 22.89 24.31 22.89 308,010 621,120 -20.8
27/04/2020
22.89
 1,235,530 23.06 23.74 22.71 314,550 168,510 9.6
24/04/2020
23.06
 2,147,870 23.63 23.70 22.81 519,740 489,530 1.9
23/04/2020
23.63
 1,093,030 23.21 23.91 23.28 435,720 133,090 20.2
22/04/2020
23.21
 1,303,590 24.13 24.13 23.13 563,470 115,460 30.0
21/04/2020
24.13
 1,213,590 24.31 24.31 23.45 744,640 328,450 28.1
20/04/2020
24.31
 512,370 24.31 24.62 24.13 78,020 240,130 -11.2
17/04/2020
24.31
 734,070 23.95 24.55 23.95 529,110 582,670 -4.3
16/04/2020
23.95
 670,940 24.06 24.20 23.70 311,100 593,390 -19.1
15/04/2020
24.06
 533,620 24.13 24.48 23.95 48,050 239,750 -13.0
14/04/2020
24.13
 642,490 23.88 24.45 23.60 184,640 246,820 -4.2
13/04/2020
23.88
 449,470 23.81 24.66 23.81 155,640 137,610 1.2
10/04/2020
23.81
 513,310 24.48 24.55 23.77 230,760 232,710 -0.1
09/04/2020
24.48
 854,470 24.84 25.16 24.41 324,410 395,230 -5.0
08/04/2020
24.84
 950,920 23.42 24.84 22.71 459,070 301,450 10.9
07/04/2020
23.42
 902,670 21.89 23.42 22.03 300,750 188,280 7.4
06/04/2020
21.89
 534,020 20.47 21.89 20.79 13,160 48,360 -2.1
03/04/2020
20.47
 940,470 19.44 20.47 19.59 279,970 292,540 -0.5
01/04/2020
19.44
 553,900 19.52 20.33 18.88 340,640 417,250 -4.3
31/03/2020
19.52
 661,010 19.80 20.54 18.45 153,690 232,030 -4.5
30/03/2020
19.80
 929,820 21.29 21.29 19.80 81,010 147,240 -3.7
27/03/2020
21.29
 710,770 21.64 21.79 20.76 270,350 112,300 9.6
26/03/2020
21.64
 2,020,820 20.97 22.35 20.30 220,660 832,280 -36.6
25/03/2020
20.97
 1,832,290 19.62 20.97 19.16 318,320 968,430 -36.9
24/03/2020
19.62
 2,036,510 21.08 21.08 19.62 285,390 1,266,800 -54.3
23/03/2020
21.08
 198,200 22.64 22.64 21.08 576,320 585,360 -0.5
20/03/2020
22.64
 1,351,550 24.31 24.31 22.64 393,900 1,214,360 -53.3
19/03/2020
24.31
 1,482,170 24.66 24.66 23.06 71,430 950,350 -58.2
18/03/2020
24.66
 1,707,750 24.80 24.94 23.95 60,990 1,285,910 -84.2
17/03/2020
24.80
 1,095,460 25.48 25.48 23.95 99,100 745,890 -45.3
16/03/2020
25.48
 968,810 25.55 25.55 23.95 129,890 639,670 -36.6
13/03/2020
25.55
 1,337,180 25.55 25.55 23.77 83,820 819,910 -51.1
12/03/2020
25.55
 1,161,120 27.14 27.14 25.26 79,290 728,920 -46.8
11/03/2020
27.14
 932,900 27.14 27.25 25.26 200,880 535,460 -25.6
10/03/2020
27.14
 1,050,110 26.72 27.14 25.19 100,720 528,940 -31.6
09/03/2020
26.72
 973,190 28.70 28.70 26.72 168,470 423,110 -19.2
06/03/2020
28.70
 339,740 28.74 28.74 28.03 88,230 132,550 -3.5
05/03/2020
28.74
 361,110 28.56 28.92 28.42 231,900 93,700 11.2
04/03/2020
28.56
 901,070 28.56 28.56 28.00 465,850 993,570 -42.5
03/03/2020
28.56
 742,520 28.56 28.78 28.46 99,520 542,510 -35.7
02/03/2020
28.56
 447,980 28.53 28.60 28.03 48,120 267,310 -17.5
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

Chính sách bảo mật | Điều khoản sử dụng |