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)
25/07/2025
45.11
 2,777,400 43.48 45.11 43.43 0 0 0
24/07/2025
44.30
 8,027,000 44.44 44.54 42.32 0 0 0
23/07/2025
44.39
 4,318,500 46.08 46.08 44.39 0 0 0
22/07/2025
45.98
 4,103,700 43.91 46.03 43.33 0 0 0
21/07/2025
44.30
 5,658,700 46.27 46.41 43.86 0 0 0
18/07/2025
46.22
 5,216,100 45.84 47.19 45.31 0 0 0
17/07/2025
45.31
 8,831,400 42.51 45.31 42.51 0 0 0
16/07/2025
42.37
 4,188,500 42.03 43.09 41.74 0 0 0
15/07/2025
42.08
 4,157,200 42.76 42.76 41.89 0 0 0
14/07/2025
42.76
 5,761,800 43.24 43.81 41.46 0 0 0
11/07/2025
42.32
 5,177,500 41.74 43.14 41.74 0 0 0
10/07/2025
41.41
 7,101,900 39.48 41.65 39.34 0 0 0
09/07/2025
39.39
 4,103,300 38.18 39.48 38.18 0 0 0
08/07/2025
38.13
 4,291,400 37.03 38.28 36.98 0 0 0
07/07/2025
37.03
 3,506,300 36.45 37.03 36.26 0 0 0
04/07/2025
36.59
 3,225,500 36.74 36.79 36.21 0 0 0
03/07/2025
36.74
 3,218,300 36.21 36.98 36.21 0 0 0
02/07/2025
36.59
 4,378,300 36.26 36.64 35.97 0 0 0
01/07/2025
36.74
 3,857,900 36.79 36.93 36.01 0 0 0
30/06/2025
36.93
 3,763,700 37.07 37.07 36.59 0 0 0
27/06/2025
37.07
 4,778,100 36.83 37.27 35.63 0 0 0
26/06/2025
36.59
 4,678,200 37.22 37.46 36.45 0 0 0
25/06/2025
37.51
 4,824,700 37.03 37.99 36.74 0 0 0
24/06/2025
37.22
 7,834,300 36.35 37.22 35.68 0 0 0
23/06/2025
35.63
 5,368,900 33.75 35.87 33.27 0 0 0
20/06/2025
33.80
 8,925,000 34.43 34.43 33.80 0 0 0
19/06/2025
34.52
 5,384,700 34.67 35.39 34.19 0 0 0
18/06/2025
34.38
 3,857,400 33.70 34.38 33.32 0 0 0
17/06/2025
33.51
 4,053,500 32.69 34.23 32.26 0 0 0
16/06/2025
32.45
 4,873,300 32.02 32.84 31.97 0 0 0
13/06/2025
32.93
 5,516,900 32.79 33.17 31.92 0 0 0
12/06/2025
33.70
 4,967,500 34.71 34.86 33.03 0 0 0
11/06/2025
34.71
 2,691,600 34.67 34.96 34.14 0 0 0
10/06/2025
34.96
 9,459,500 32.98 35.10 32.98 0 0 0
09/06/2025
34.04
 5,889,800 36.30 36.54 34.04 0 0 0
06/06/2025
36.59
 6,491,000 36.45 36.83 36.11 0 0 0
05/06/2025
36.98
 5,299,500 36.64 37.07 36.40 0 0 0
04/06/2025
37.12
 6,531,300 37.36 37.36 36.64 0 0 0
03/06/2025
37.36
 4,772,300 36.83 37.36 36.64 0 0 0
02/06/2025
37.07
 4,823,400 37.36 37.51 35.87 0 0 0
30/05/2025
37.36
 5,891,000 36.83 37.70 36.64 0 0 0
29/05/2025
37.03
 7,947,900 36.45 37.03 35.68 0 0 0
28/05/2025
36.45
 8,900,600 35.63 36.64 35.05 0 0 0
27/05/2025
35.77
 7,721,600 35.92 35.97 34.28 0 0 0
26/05/2025
35.39
 11,890,300 33.22 35.39 31.63 0 0 0
23/05/2025
33.13
 7,306,800 33.03 33.61 32.40 0 0 0
22/05/2025
32.79
 10,234,400 32.21 34.19 32.16 0 0 0
21/05/2025
32.40
 14,973,300 32.40 32.40 31.44 0 0 0
20/05/2025
30.29
 21,911,900 28.70 30.29 28.70 0 0 0
19/05/2025
28.31
 5,269,600 27.97 29.18 27.97 0 0 0
16/05/2025
27.93
 7,352,000 27.73 28.41 27.64 0 0 0
15/05/2025
27.93
 17,963,700 28.99 29.03 27.49 0 0 0
14/05/2025
29.08
 6,555,600 29.71 29.85 29.08 0 0 0
13/05/2025
29.85
 6,806,700 29.85 30.09 29.32 0 0 0
12/05/2025
30.00
 5,743,300 29.95 30.24 29.76 0 0 0
09/05/2025
29.95
 6,170,600 29.95 30.24 29.66 0 0 0
08/05/2025
29.95
 8,829,200 29.95 30.53 29.61 0 0 0
07/05/2025
29.85
 5,073,600 29.08 30.04 28.99 0 0 0
06/05/2025
29.32
 4,955,900 29.37 29.71 29.13 0 0 0
05/05/2025
29.32
 6,070,700 28.21 29.56 28.21 0 0 0
02/05/2025
18.71
 2,719,200 18.78 18.99 18.71 0 0 0
01/05/2025
19.26
 4,269,100 19.28 19.28 19.14 0 0 0
30/04/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
29/04/2025
28.12
 4,737,800 28.17 28.31 27.44 0 0 0
28/04/2025
28.17
 7,393,800 29.90 29.90 28.17 0 0 0
25/04/2025
30.00
 11,381,200 29.37 30.09 28.94 0 0 0
24/04/2025
29.47
 12,662,600 28.17 29.76 27.73 0 0 0
23/04/2025
28.17
 10,647,900 28.02 28.17 27.44 0 0 0
22/04/2025
27.69
 10,732,600 26.48 27.93 25.23 0 0 0
21/04/2025
26.48
 7,721,400 26.05 26.67 25.71 0 0 0
18/04/2025
26.48
 13,530,600 27.35 27.44 25.66 0 0 0
17/04/2025
27.35
 6,338,100 26.96 27.35 26.39 0 0 0
16/04/2025
27.20
 10,845,000 27.44 27.88 26.48 0 0 0
15/04/2025
27.69
 15,962,600 27.88 29.13 27.54 0 0 0
14/04/2025
27.54
 16,827,300 26.00 27.54 25.86 0 0 0
11/04/2025
25.76
 14,557,800 24.94 25.86 24.56 0 0 0
10/04/2025
24.94
 752,100 24.94 24.94 24.94 0 0 0
09/04/2025
23.35
 15,153,600 21.96 23.50 21.96 0 0 0
08/04/2025
22.63
 21,438,100 23.45 23.83 22.53 0 0 0
07/04/2025
36.59
 3,225,500 36.74 36.79 36.21 0 0 0
04/04/2025
24.22
 21,595,400 22.20 24.36 22.20 0 0 0
03/04/2025
23.74
 23,521,900 24.22 24.84 23.74 0 0 0
02/04/2025
25.52
 10,657,600 25.61 25.81 25.33 0 0 0
01/04/2025
25.52
 11,851,000 24.94 25.76 24.80 0 0 0
31/03/2025
24.70
 9,374,200 24.65 24.84 24.56 0 0 0
28/03/2025
24.65
 8,166,000 24.60 24.99 24.41 0 0 0
27/03/2025
24.65
 7,904,300 24.80 24.89 24.31 0 0 0
26/03/2025
24.80
 9,611,000 24.94 25.13 24.17 0 0 0
25/03/2025
24.80
 12,918,800 24.99 25.28 24.60 0 0 0
24/03/2025
24.70
 15,552,100 23.33 24.75 23.28 0 0 0
21/03/2025
23.23
 13,695,700 22.68 23.30 22.68 0 0 0
20/03/2025
22.80
 13,458,400 22.80 23.21 22.61 0 0 0
19/03/2025
22.80
 13,442,500 22.53 23.06 22.27 0 0 0
18/03/2025
22.77
 12,239,500 22.92 23.47 22.53 0 0 0
17/03/2025
23.01
 11,017,800 23.09 23.11 22.53 0 0 0
14/03/2025
23.06
 16,861,700 22.97 23.54 22.97 0 0 0
13/03/2025
23.01
 22,269,900 22.63 23.86 22.41 0 0 0
12/03/2025
22.61
 15,641,200 21.86 22.77 21.86 0 0 0
11/03/2025
21.91
 12,103,400 21.47 21.93 21.28 0 0 0
10/03/2025
21.81
 12,066,400 21.67 22.05 21.52 0 0 0

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