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
62
75.20
62
2 tháng
(2026-08-05) 		-8.60 -11.24% 354,374,200 -5,192,862 0
62
77.10
62
3 tháng
(2026-07-06) 		-9.15 -11.88% 452,740,200 -5,192,862 0
62
77.10
62
6 tháng
(2026-04-07) 		12.53 22.63% 796,268,600 -5,192,862 0
55.37
78.96
62
12 tháng
(2025-10-09) 		12.53 22.63% 1,653,376,800 -5,192,862 0
41.84
78.96
62
24 tháng
(2024-10-14) 		46.06 210.97% 3,663,749,800 -5,192,862 0
18.18
78.96
62
36 tháng
(2023-10-20) 		46.47 216.91% 5,726,852,900 -5,192,862 0
16.61
78.96
62
60 tháng
(2021-11-01) 		28.46 72.17% 7,532,159,600 -5,192,862 0
16.61
78.96
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2019
30.92
 1,009,930 32.61 32.61 30.92 0 0 0
20/03/2019
32.32
 1,061,950 32.64 32.75 31.90 0 0 0
19/03/2019
32.96
 1,100,900 33.31 33.38 32.78 0 0 0
18/03/2019
33.06
 1,056,390 32.96 33.27 32.96 0 0 0
15/03/2019
32.71
 2,496,760 32.96 32.96 32.43 0 0 0
14/03/2019
32.96
 708,190 33.06 33.17 32.54 0 0 0
13/03/2019
32.96
 1,654,850 32.47 33.66 32.43 0 0 0
12/03/2019
32.36
 864,570 31.97 32.47 31.87 0 0 0
11/03/2019
31.55
 533,740 31.90 32.36 31.55 0 0 0
08/03/2019
32.08
 699,850 32.25 32.57 32.04 0 0 0
07/03/2019
32.25
 1,306,970 32.25 33.41 32.22 0 0 0
06/03/2019
32.18
 592,410 31.90 32.22 31.83 0 0 0
05/03/2019
31.90
 1,152,650 32.32 32.57 31.73 0 0 0
04/03/2019
32.68
 910,620 32.25 32.78 31.41 0 0 0
01/03/2019
31.90
 806,340 31.03 32.04 30.68 0 0 0
28/02/2019
30.68
 1,270,190 32.29 32.36 30.68 0 0 0
27/02/2019
32.50
 896,260 32.61 32.71 32.08 0 0 0
26/02/2019
32.25
 1,103,360 32.25 32.61 31.55 0 0 0
25/02/2019
32.25
 838,040 33.13 33.34 32.01 0 0 0
22/02/2019
32.64
 950,950 33.31 33.83 32.50 0 0 0
21/02/2019
33.90
 1,209,870 31.73 33.90 31.27 0 0 0
20/02/2019
31.69
 815,580 30.50 31.83 30.50 0 0 0
19/02/2019
30.50
 1,244,300 28.92 30.75 28.92 0 0 0
18/02/2019
28.75
 607,000 28.57 28.75 28.33 0 0 0
15/02/2019
28.47
 422,250 28.75 28.75 28.43 0 0 0
14/02/2019
28.71
 971,710 28.19 28.96 28.08 0 0 0
13/02/2019
28.05
 506,510 28.08 28.33 27.80 0 0 0
12/02/2019
28.05
 531,210 28.19 28.19 27.87 0 0 0
11/02/2019
28.01
 353,110 28.40 28.40 27.91 0 0 0
01/02/2019
28.05
 974,540 28.05 28.05 27.91 0 0 0
31/01/2019
28.05
 773,010 28.75 28.75 27.91 0 0 0
30/01/2019
28.75
 246,940 28.19 28.75 28.19 0 0 0
29/01/2019
28.57
 334,250 28.57 28.57 28.22 0 0 0
28/01/2019
28.26
 284,550 28.05 28.26 27.28 0 0 0
25/01/2019
27.35
 226,260 27.52 27.59 27.17 0 0 0
24/01/2019
27.63
 176,750 27.91 27.91 27.35 0 0 0
23/01/2019
27.91
 214,610 28.01 28.05 27.70 0 0 0
22/01/2019
27.91
 285,720 28.26 28.40 27.91 0 0 0
21/01/2019
28.22
 411,510 28.40 28.40 28.05 0 0 0
18/01/2019
28.22
 289,350 28.19 28.43 27.70 0 0 0
17/01/2019
27.98
 214,330 28.36 28.47 27.98 0 0 0
16/01/2019
28.15
 327,390 28.15 28.75 27.73 0 0 0
15/01/2019
28.01
 297,510 27.00 28.01 27.00 0 0 0
14/01/2019
27.10
 193,920 27.35 27.35 26.86 0 0 0
11/01/2019
26.86
 241,490 26.26 26.86 26.19 0 0 0
10/01/2019
26.15
 108,550 26.12 26.15 25.77 0 0 0
09/01/2019
26.01
 92,720 26.12 26.12 25.94 0 0 0
08/01/2019
26.01
 205,460 25.94 26.01 25.63 0 0 0
07/01/2019
26.01
 186,030 26.15 26.15 25.70 0 0 0
04/01/2019
25.94
 277,640 25.24 26.12 24.86 0 0 0
03/01/2019
25.66
 475,210 25.28 25.66 25.07 0 0 0
02/01/2019
25.77
 334,420 25.77 25.84 25.49 0 0 0
28/12/2018
25.73
 399,190 25.87 26.12 25.73 0 0 0
27/12/2018
25.70
 304,690 25.91 25.91 25.56 0 0 0
26/12/2018
25.24
 547,940 25.63 25.77 25.03 0 0 0
25/12/2018
25.77
 232,270 25.59 25.94 25.35 0 0 0
24/12/2018
26.08
 172,180 26.29 26.65 26.05 0 0 0
21/12/2018
25.91
 1,469,270 26.93 26.93 25.91 0 0 0
20/12/2018
27.14
 184,090 26.93 27.21 26.93 0 0 0
19/12/2018
27.17
 217,620 27.35 27.35 26.89 0 0 0
18/12/2018
27.17
 323,660 26.65 27.35 26.47 0 0 0
17/12/2018
27.17
 461,140 27.98 28.01 26.82 0 0 0
14/12/2018
27.98
 97,030 28.15 28.15 27.87 0 0 0
13/12/2018
28.15
 162,470 28.08 28.50 28.08 0 0 0
12/12/2018
28.15
 204,900 28.15 28.19 27.94 0 0 0
11/12/2018
28.15
 141,650 28.54 28.54 28.01 0 0 0
10/12/2018
28.05
 345,240 27.98 28.05 27.70 0 0 0
07/12/2018
28.05
 250,620 28.54 28.54 28.05 0 0 0
06/12/2018
28.54
 256,140 28.40 28.71 28.22 0 0 0
05/12/2018
28.29
 384,670 28.05 28.92 28.05 0 0 0
04/12/2018
28.75
 700,280 27.35 29.10 27.35 0 0 0
03/12/2018
27.24
 194,530 27.52 27.59 27.24 0 0 0
30/11/2018
27.28
 593,960 27.59 27.66 26.65 0 0 0
29/11/2018
27.59
 473,940 27.52 27.66 27.49 0 0 0
28/11/2018
27.45
 170,200 27.35 27.49 27.17 0 0 0
27/11/2018
27.45
 399,420 27.17 27.56 27.14 0 0 0
26/11/2018
27.00
 301,550 26.65 27.10 26.47 0 0 0
23/11/2018
26.68
 89,640 27.00 27.28 26.68 0 0 0
22/11/2018
27.00
 504,210 26.47 27.35 26.29 0 0 0
21/11/2018
26.58
 451,550 26.29 26.58 25.66 0 0 0
20/11/2018
26.29
 500,750 25.28 26.47 25.28 0 0 0
19/11/2018
25.56
 323,690 25.07 25.56 24.51 0 0 0
16/11/2018
24.96
 788,790 26.12 26.26 24.72 0 0 0
15/11/2018
26.47
 301,910 26.22 26.58 26.12 0 0 0
14/11/2018
26.58
 284,050 26.58 26.65 26.29 0 0 0
13/11/2018
26.58
 271,790 25.63 26.65 25.63 0 0 0
12/11/2018
26.65
 274,460 26.43 26.72 26.33 0 0 0
09/11/2018
26.65
 520,370 26.12 26.86 25.94 0 0 0
08/11/2018
26.19
 481,780 25.73 26.19 25.59 0 0 0
07/11/2018
25.49
 298,710 25.38 25.49 24.82 0 0 0
06/11/2018
25.24
 379,000 25.59 25.59 24.89 0 0 0
05/11/2018
25.24
 758,430 25.59 25.87 24.89 0 0 0
02/11/2018
25.24
 1,170,010 24.54 25.87 24.54 0 0 0
01/11/2018
24.19
 871,070 22.82 24.54 22.82 0 0 0
31/10/2018
23.28
 1,099,060 21.84 23.28 21.84 0 0 0
30/10/2018
21.77
 574,230 21.07 22.09 21.04 0 0 0
29/10/2018
21.67
 338,080 21.91 22.30 21.39 0 0 0
26/10/2018
22.79
 1,004,220 24.02 24.19 22.37 0 0 0
25/10/2018
24.02
 479,440 24.02 24.61 23.84 0 0 0
24/10/2018
25.42
 233,830 25.77 26.01 25.42 0 0 0

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