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)
18/08/2025
45.21
 4,501,300 45.31 45.31 44.30 0 0 0
15/08/2025
45.26
 7,256,100 45.74 47.43 44.39 0 0 0
14/08/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
13/08/2025
44.78
 5,374,600 44.78 44.83 43.81 0 0 0
12/08/2025
44.78
 5,154,100 44.83 44.97 44.25 0 0 0
11/08/2025
45.02
 4,480,200 45.64 45.74 44.83 0 0 0
08/08/2025
45.64
 3,496,000 45.02 45.98 44.78 0 0 0
07/08/2025
45.74
 5,036,500 46.99 47.04 45.45 0 0 0
06/08/2025
46.94
 5,504,600 46.22 46.99 44.87 0 0 0
05/08/2025
46.22
 10,115,900 44.78 47.43 44.30 0 0 0
04/08/2025
44.39
 4,704,900 43.24 45.16 42.61 0 0 0
01/08/2025
43.29
 8,402,600 43.33 43.62 42.27 0 0 0
31/07/2025
43.33
 7,811,500 43.19 44.06 42.47 0 0 0
30/07/2025
44.06
 5,198,000 44.34 44.54 42.85 0 0 0
29/07/2025
44.34
 3,992,500 45.50 45.60 44.34 0 0 0
28/07/2025
46.03
 7,219,800 45.11 46.22 44.30 0 0 0
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
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
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

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