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)
06/01/2020
29.59
 1,025,270 30.02 30.16 29.38 0 0 0
03/01/2020
30.23
 394,470 30.12 30.30 30.02 0 0 0
02/01/2020
30.12
 238,600 29.98 30.34 29.98 0 0 0
31/12/2019
30.09
 430,660 30.34 30.44 29.98 0 0 0
30/12/2019
30.34
 896,520 29.95 30.73 29.95 0 0 0
27/12/2019
29.98
 519,680 29.88 30.12 29.59 0 0 0
26/12/2019
29.88
 426,570 29.70 30.12 29.52 0 0 0
25/12/2019
29.70
 361,820 29.70 29.88 29.38 0 0 0
24/12/2019
29.70
 838,840 29.56 29.73 29.02 0 0 0
23/12/2019
29.73
 568,720 30.16 30.16 29.66 0 0 0
20/12/2019
29.88
 1,525,190 29.80 30.37 29.80 0 0 0
19/12/2019
29.77
 1,047,500 29.73 30.16 29.27 0 0 0
18/12/2019
29.77
 1,339,840 30.05 30.34 29.45 0 0 0
17/12/2019
30.34
 859,640 30.55 30.87 30.02 0 0 0
16/12/2019
30.55
 1,437,780 31.08 31.40 30.37 0 0 0
13/12/2019
31.61
 419,210 32.36 32.43 31.61 0 0 0
12/12/2019
32.36
 884,980 32.32 32.36 31.93 0 0 0
11/12/2019
32.32
 645,660 32.39 32.47 31.72 0 0 0
10/12/2019
32.47
 1,548,550 32.75 32.75 31.22 0 0 0
09/12/2019
32.64
 625,460 32.64 33.00 32.47 0 0 0
06/12/2019
32.64
 2,525,080 32.64 32.71 32.50 0 0 0
05/12/2019
32.64
 3,418,400 32.93 33.18 32.57 0 0 0
04/12/2019
32.57
 2,450,900 32.54 32.75 32.15 0 0 0
03/12/2019
32.57
 3,357,960 32.36 32.75 31.76 0 0 0
02/12/2019
32.61
 4,407,620 32.82 33.00 32.43 0 0 0
29/11/2019
32.61
 2,839,310 32.50 32.64 32.22 0 0 0
28/11/2019
32.50
 2,598,710 33.00 33.00 32.47 0 0 0
27/11/2019
33.00
 2,135,110 33.18 33.18 32.93 0 0 0
26/11/2019
33.10
 3,284,780 33.35 33.39 33.10 0 0 0
25/11/2019
33.07
 2,300,820 32.82 33.32 32.54 0 0 0
22/11/2019
33.18
 3,791,930 33.18 34.03 32.04 0 0 0
21/11/2019
33.81
 3,202,820 34.13 34.20 33.74 0 0 0
20/11/2019
34.13
 2,010,940 34.49 34.49 33.78 0 0 0
19/11/2019
34.24
 2,305,620 34.24 34.91 34.03 0 0 0
18/11/2019
34.17
 1,168,830 34.24 34.35 33.96 0 0 0
15/11/2019
34.17
 1,018,490 34.49 34.56 34.13 0 0 0
14/11/2019
34.20
 1,480,640 34.88 35.23 34.13 0 0 0
13/11/2019
34.45
 1,305,680 34.70 34.84 34.28 0 0 0
12/11/2019
34.70
 1,380,830 35.13 35.27 34.59 0 0 0
11/11/2019
35.02
 765,160 34.91 35.38 34.74 0 0 0
08/11/2019
34.95
 1,233,370 35.30 35.45 34.77 0 0 0
07/11/2019
35.30
 2,081,650 35.16 36.30 35.16 0 0 0
06/11/2019
35.27
 1,675,310 34.56 35.84 34.56 0 0 0
05/11/2019
34.74
 1,836,960 34.06 34.95 33.99 0 0 0
04/11/2019
34.06
 1,124,510 33.96 34.59 33.60 0 0 0
01/11/2019
33.78
 2,594,030 31.72 33.78 31.65 0 0 0
31/10/2019
31.58
 1,008,560 31.51 31.86 31.47 0 0 0
30/10/2019
31.51
 737,640 31.22 31.61 31.12 0 0 0
29/10/2019
31.08
 1,014,970 30.87 31.22 30.83 0 0 0
28/10/2019
30.51
 728,480 30.51 30.76 30.34 0 0 0
25/10/2019
30.51
 681,140 30.51 30.59 30.30 0 0 0
24/10/2019
30.55
 543,560 30.41 30.55 30.23 0 0 0
23/10/2019
30.48
 535,550 30.51 30.51 30.16 0 0 0
22/10/2019
30.51
 350,630 30.69 30.80 30.48 0 0 0
21/10/2019
30.69
 484,630 30.87 30.87 30.37 0 0 0
18/10/2019
30.87
 327,740 30.69 30.98 30.59 0 0 0
17/10/2019
30.69
 688,380 30.62 31.22 30.27 0 0 0
16/10/2019
30.66
 630,230 30.66 30.66 30.27 0 0 0
15/10/2019
30.66
 643,130 31.05 31.15 30.44 0 0 0
14/10/2019
31.19
 285,650 31.37 31.37 31.05 0 0 0
11/10/2019
31.37
 450,000 31.44 31.44 31.22 0 0 0
10/10/2019
31.40
 359,140 31.44 31.44 31.08 0 0 0
09/10/2019
31.40
 293,220 31.44 31.51 31.26 0 0 0
08/10/2019
31.44
 315,010 31.58 31.58 31.26 0 0 0
07/10/2019
31.58
 481,420 31.76 31.58 31.30 0 0 0
04/10/2019
31.65
 428,530 31.76 31.76 31.37 0 0 0
03/10/2019
31.69
 327,140 31.40 31.69 31.22 0 0 0
02/10/2019
31.58
 462,090 31.65 31.69 31.40 0 0 0
01/10/2019
31.65
 231,930 31.76 31.76 31.47 0 0 0
30/09/2019
31.69
 491,120 31.93 31.93 31.54 0 0 0
27/09/2019
31.69
 384,950 31.47 31.86 31.33 0 0 0
26/09/2019
31.47
 533,860 31.76 31.90 31.05 0 0 0
25/09/2019
31.76
 227,170 31.61 31.90 31.47 0 0 0
24/09/2019
31.76
 286,560 31.76 31.86 31.54 0 0 0
23/09/2019
31.76
 267,270 31.79 31.90 31.51 0 0 0
20/09/2019
31.79
 1,032,290 32.08 32.08 31.76 0 0 0
19/09/2019
32.04
 506,070 32.08 32.08 31.33 0 0 0
18/09/2019
32.08
 437,190 30.90 32.11 31.90 0 0 0
17/09/2019
32.04
 921,810 30.90 32.11 31.37 0 0 0
16/09/2019
31.40
 563,460 30.90 31.54 30.90 0 0 0
13/09/2019
31.22
 361,780 31.01 31.22 30.55 0 0 0
12/09/2019
30.83
 289,830 31.01 31.01 30.62 0 0 0
11/09/2019
30.62
 549,770 31.05 31.15 30.44 0 0 0
10/09/2019
31.22
 317,650 31.37 31.40 30.98 0 0 0
09/09/2019
31.37
 336,920 31.58 31.51 31.19 0 0 0
06/09/2019
31.51
 243,750 31.58 31.58 31.22 0 0 0
05/09/2019
31.58
 429,760 31.58 31.79 31.44 0 0 0
04/09/2019
31.58
 862,730 31.12 31.65 30.94 0 0 0
03/09/2019
31.08
 243,420 31.15 31.19 30.94 0 0 0
30/08/2019
31.15
 436,220 30.80 31.22 30.80 0 0 0
29/08/2019
30.80
 344,570 30.80 30.87 30.27 0 0 0
28/08/2019
30.80
 297,410 30.51 31.05 30.51 0 0 0
27/08/2019
30.73
 871,250 30.48 31.19 30.48 0 0 0
26/08/2019
30.48
 375,290 30.16 30.59 30.16 0 0 0
23/08/2019
30.87
 582,580 31.22 31.22 30.87 0 0 0
22/08/2019
31.19
 380,330 31.05 31.19 30.80 0 0 0
21/08/2019
30.98
 548,090 30.73 31.22 30.66 0 0 0
20/08/2019
30.76
 642,320 29.88 30.80 29.88 0 0 0
19/08/2019
29.88
 341,980 29.80 29.91 29.63 0 0 0
16/08/2019
29.63
 589,570 29.66 30.23 29.63 0 0 0

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