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)
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
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 29.98 175,170 100,830 6.3
30/12/2019
30.34
 896,520 29.98 30.73 29.95 414,520 384,030 2.7
27/12/2019
29.98
 519,680 29.88 30.12 29.59 243,410 318,470 -6.3
26/12/2019
29.88
 426,570 29.70 30.12 29.52 81,750 224,430 -12.1
25/12/2019
29.70
 361,820 29.70 29.88 29.38 47,950 117,310 -5.8
24/12/2019
29.70
 838,840 29.73 29.73 29.02 482,940 456,790 2.2
23/12/2019
29.73
 568,720 29.88 30.16 29.66 255,710 357,820 -8.6
20/12/2019
29.88
 1,525,190 29.77 30.37 29.80 920,240 1,306,990 -32.6
19/12/2019
29.77
 1,047,500 29.77 30.16 29.27 617,920 591,080 2.2
18/12/2019
29.77
 1,339,840 30.34 30.34 29.45 826,000 868,700 -3.6
17/12/2019
30.34
 859,640 30.55 30.87 30.02 1,087,470 1,012,850 6.4
16/12/2019
30.55
 1,437,780 31.61 31.61 30.37 501,520 1,043,340 -47.1
13/12/2019
31.61
 419,210 32.36 32.43 31.61 175,700 308,830 -12.0
12/12/2019
32.36
 884,980 32.32 32.36 31.93 37,520 698,070 -59.8
11/12/2019
32.32
 645,660 32.47 32.47 31.72 114,870 356,990 -21.9
10/12/2019
32.47
 1,548,550 32.64 32.75 31.22 166,180 813,050 -59.2
09/12/2019
32.64
 625,460 32.64 33.00 32.47 179,720 387,860 -19.2
06/12/2019
32.64
 2,525,080 32.64 32.71 32.50 114,760 317,790 -18.7
05/12/2019
32.64
 3,418,400 32.57 33.18 32.57 206,110 326,810 -11.2
04/12/2019
32.57
 2,450,900 32.57 32.75 32.15 855,770 1,137,160 -25.8
03/12/2019
32.57
 3,357,960 32.61 32.75 31.76 319,470 993,010 -61.8
02/12/2019
32.61
 4,407,620 32.61 33.00 32.43 608,600 420,435 17.5
29/11/2019
32.61
 2,839,310 32.50 32.64 32.22 271,020 187,290 7.7
28/11/2019
32.50
 2,598,710 33.00 33.00 32.47 343,460 211,730 12.1
27/11/2019
33.00
 2,135,110 33.10 33.18 32.93 330,730 240,700 8.4
26/11/2019
33.10
 3,284,780 33.07 33.39 33.10 589,760 719,020 -11.9
25/11/2019
33.07
 2,300,820 33.18 33.32 32.54 283,230 114,260 15.7
22/11/2019
33.18
 3,791,930 33.81 34.03 32.04 499,910 708,370 -19.8
21/11/2019
33.81
 3,202,820 34.13 34.20 33.74 161,260 455,270 -28.1
20/11/2019
34.13
 2,010,940 34.24 34.49 33.78 1,749,640 1,952,570 -19.8
19/11/2019
34.24
 2,305,620 34.17 34.91 34.03 265,400 292,340 -2.6
18/11/2019
34.17
 1,168,830 34.17 34.35 33.96 277,050 110,450 15.5
15/11/2019
34.17
 1,018,490 34.20 34.56 34.13 200,400 177,920 2.2
14/11/2019
34.20
 1,480,640 34.45 35.23 34.13 259,700 23,650 22.9
13/11/2019
34.45
 1,305,680 34.70 34.84 34.28 309,750 85,960 21.8
12/11/2019
34.70
 1,380,830 35.02 35.27 34.59 741,570 459,030 27.8
11/11/2019
35.02
 765,160 34.95 35.38 34.74 387,670 74,690 30.9
08/11/2019
34.95
 1,233,370 35.30 35.45 34.77 712,280 83,890 62.1
07/11/2019
35.30
 2,081,650 35.27 36.30 35.16 1,052,290 431,040 62.6
06/11/2019
35.27
 1,675,310 34.74 35.84 34.56 583,930 766,850 -17.5
05/11/2019
34.74
 1,836,960 34.06 34.95 33.99 1,033,540 586,140 43.1
04/11/2019
34.06
 1,124,510 33.78 34.59 33.60 407,660 491,750 -8.0
01/11/2019
33.78
 2,594,030 31.58 33.78 31.65 1,893,720 1,103,580 73.6
31/10/2019
31.58
 1,008,560 31.51 31.86 31.47 1,103,330 1,121,860 -1.8
30/10/2019
31.51
 737,640 31.08 31.61 31.12 307,150 421,660 -10.1
29/10/2019
31.08
 1,014,970 30.51 31.22 30.83 784,170 1,116,980 -29.0
28/10/2019
30.51
 728,480 30.51 30.76 30.34 106,600 624,530 -44.6
25/10/2019
30.51
 681,140 30.55 30.59 30.30 283,820 631,770 -29.9
24/10/2019
30.55
 543,560 30.48 30.55 30.23 146,120 547,780 -34.5
23/10/2019
30.48
 535,550 30.51 30.51 30.16 249,540 470,830 -18.9
22/10/2019
30.51
 350,630 30.69 30.80 30.48 476,510 715,880 -20.6
21/10/2019
30.69
 484,630 30.87 30.87 30.37 199,740 389,080 -16.3
18/10/2019
30.87
 327,740 30.69 30.98 30.59 162,660 267,300 -9.1
17/10/2019
30.69
 688,380 30.66 31.22 30.27 316,980 414,790 -8.4
16/10/2019
30.66
 630,230 30.66 30.66 30.27 259,350 569,330 -26.7
15/10/2019
30.66
 643,130 31.19 31.19 30.44 83,980 301,610 -18.8
14/10/2019
31.19
 285,650 31.37 31.37 31.05 82,960 122,120 -3.4
11/10/2019
31.37
 450,000 31.40 31.44 31.22 868,510 898,400 -2.6
10/10/2019
31.40
 359,140 31.40 31.44 31.08 179,030 158,010 1.9
09/10/2019
31.40
 293,220 31.44 31.51 31.26 163,070 60,210 9.1
08/10/2019
31.44
 315,010 31.58 31.58 31.26 67,980 48,900 1.7
07/10/2019
31.58
 481,420 31.65 31.65 31.30 290,330 306,270 -1.4
04/10/2019
31.65
 428,530 31.69 31.76 31.37 146,710 277,990 -11.7
03/10/2019
31.69
 327,140 31.58 31.69 31.22 140,290 91,130 4.3
02/10/2019
31.58
 462,090 31.65 31.69 31.40 121,620 123,260 -0.2
01/10/2019
31.65
 231,930 31.69 31.76 31.47 41,050 49,140 -0.7
30/09/2019
31.69
 491,120 31.69 31.93 31.54 23,910 275,690 -22.6
27/09/2019
31.69
 384,950 31.47 31.86 31.33 82,180 131,750 -4.4
26/09/2019
31.47
 533,860 31.76 31.90 31.05 3,280 253,360 -22.1
25/09/2019
31.76
 227,170 31.76 31.90 31.47 29,290 70,120 -3.6
24/09/2019
31.76
 286,560 31.76 31.86 31.54 110,880 116,170 -0.5
23/09/2019
31.76
 267,270 31.79 31.90 31.51 58,240 56,960 0.1
20/09/2019
31.79
 1,032,290 32.04 32.08 31.76 418,860 868,360 -40.3
19/09/2019
32.04
 506,070 32.08 32.08 31.33 150,390 288,930 -12.3
18/09/2019
32.08
 437,190 32.04 32.11 31.90 184,510 221,940 -3.4
17/09/2019
32.04
 921,810 31.40 32.11 31.37 488,440 623,650 -12.2
16/09/2019
31.40
 563,460 31.22 31.54 30.90 167,950 356,510 -16.6
13/09/2019
31.22
 361,780 30.83 31.22 30.55 207,200 250,000 -3.8
12/09/2019
30.83
 289,830 30.62 31.01 30.62 66,930 199,290 -11.5
11/09/2019
30.62
 549,770 31.22 31.22 30.44 77,930 395,410 -27.4

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