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)
07/03/2025
21.64
 17,823,300 20.99 22.03 20.85 0 0 0
06/03/2025
20.99
 11,952,800 20.63 20.99 20.63 0 0 0
05/03/2025
20.56
 10,682,200 20.25 20.70 20.25 0 0 0
04/03/2025
20.25
 11,264,800 20.49 20.78 20.25 0 0 0
03/03/2025
20.49
 9,467,900 19.89 20.49 19.84 0 0 0
28/02/2025
19.84
 8,394,500 19.76 20.03 19.67 0 0 0
27/02/2025
19.76
 6,360,000 19.62 19.81 19.55 0 0 0
26/02/2025
19.60
 4,187,200 19.64 19.69 19.50 0 0 0
25/02/2025
19.62
 5,566,600 19.40 19.86 19.40 0 0 0
24/02/2025
19.38
 4,771,900 19.31 19.40 19.24 0 0 0
21/02/2025
19.40
 3,893,300 19.60 19.60 19.38 0 0 0
20/02/2025
19.52
 11,106,700 18.87 19.64 18.85 0 0 0
19/02/2025
18.83
 2,932,700 18.85 18.85 18.68 0 0 0
18/02/2025
18.73
 3,087,100 18.73 18.87 18.71 0 0 0
17/02/2025
18.68
 4,038,700 18.68 18.85 18.63 0 0 0
14/02/2025
18.68
 4,245,600 18.75 18.80 18.66 0 0 0
13/02/2025
18.66
 4,922,700 18.25 18.73 18.25 0 0 0
12/02/2025
18.30
 3,808,700 18.20 18.44 18.20 0 0 0
11/02/2025
18.18
 5,898,800 18.22 18.25 18.10 0 0 0
10/02/2025
18.20
 5,850,900 18.63 18.66 18.20 0 0 0
07/02/2025
18.66
 3,013,800 18.71 18.80 18.66 0 0 0
06/02/2025
18.68
 2,817,600 18.78 18.87 18.68 0 0 0
05/02/2025
18.71
 2,719,200 18.78 18.99 18.71 0 0 0
04/02/2025
18.66
 6,222,400 18.75 18.85 18.56 0 0 0
03/02/2025
19.84
 8,394,500 19.76 20.03 19.67 0 0 0
31/01/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
30/01/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
29/01/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
28/01/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
27/01/2025
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
24/01/2025
19.02
 4,838,500 19.02 19.16 18.97 0 0 0
23/01/2025
19.02
 4,632,800 19.04 19.24 18.90 0 0 0
22/01/2025
19.02
 3,640,500 19.26 19.26 19.02 0 0 0
21/01/2025
19.26
 4,494,600 19.26 19.33 19.16 0 0 0
20/01/2025
19.26
 2,996,900 19.26 19.36 19.21 0 0 0
17/01/2025
19.31
 4,153,100 19.31 19.31 19.19 0 0 0
16/01/2025
19.26
 5,138,800 19.36 19.57 19.26 0 0 0
15/01/2025
19.26
 2,707,200 19.26 19.31 19.16 0 0 0
14/01/2025
19.26
 5,407,600 19.11 19.26 18.97 0 0 0
13/01/2025
19.26
 3,978,900 19.16 19.26 18.63 0 0 0
10/01/2025
19.26
 2,320,000 19.45 19.60 19.21 0 0 0
09/01/2025
19.45
 4,211,400 19.26 19.76 19.26 0 0 0
08/01/2025
19.26
 2,438,700 19.26 19.28 19.11 0 0 0
07/01/2025
19.26
 2,849,700 19.19 19.28 19.19 0 0 0
06/01/2025
19.26
 3,321,300 19.26 19.26 19.14 0 0 0
03/01/2025
19.26
 4,269,100 19.28 19.28 19.14 0 0 0
02/01/2025
19.26
 3,009,900 19.31 19.36 19.24 0 0 0
01/01/2025
19.26
 4,191,900 19.50 19.50 19.26 0 0 0
31/12/2024
19.26
 4,191,900 19.50 19.50 19.26 0 0 0
30/12/2024
19.40
 2,516,300 19.48 19.55 19.40 0 0 0
27/12/2024
19.43
 2,847,200 19.64 19.76 19.43 0 0 0
26/12/2024
19.57
 3,690,900 19.62 19.89 19.57 0 0 0
25/12/2024
19.55
 3,559,700 19.50 19.62 19.43 0 0 0
24/12/2024
19.43
 3,214,900 19.50 19.55 19.31 0 0 0
23/12/2024
19.55
 1,992,400 19.64 19.67 19.45 0 0 0
20/12/2024
19.43
 3,475,300 19.45 19.48 19.36 0 0 0
19/12/2024
19.36
 5,724,800 19.55 19.62 19.36 0 0 0
18/12/2024
19.69
 2,431,900 19.89 20.03 19.69 0 0 0
17/12/2024
19.89
 3,708,600 19.74 19.93 19.64 0 0 0
16/12/2024
19.72
 2,668,000 19.57 19.81 19.52 0 0 0
13/12/2024
19.57
 3,126,900 19.60 19.64 19.50 0 0 0
12/12/2024
19.62
 2,984,800 19.69 19.81 19.62 0 0 0
11/12/2024
19.67
 4,020,600 19.72 19.91 19.64 0 0 0
10/12/2024
19.72
 4,579,300 19.96 20.05 19.72 0 0 0
09/12/2024
19.96
 3,619,100 19.98 20.17 19.93 0 0 0
06/12/2024
19.98
 4,870,000 20.03 20.22 19.84 0 0 0
05/12/2024
19.93
 4,852,800 19.50 20.13 19.36 0 0 0
04/12/2024
19.31
 5,167,400 19.60 19.67 19.31 0 0 0
03/12/2024
19.69
 5,187,200 19.64 19.89 19.50 0 0 0
02/12/2024
19.62
 3,781,200 19.79 19.81 19.62 0 0 0
29/11/2024
19.64
 5,524,400 19.89 19.89 19.62 0 0 0
28/11/2024
19.79
 6,514,200 20.34 20.39 19.79 0 0 0
27/11/2024
20.17
 3,650,400 20.32 20.63 20.17 0 0 0
26/11/2024
20.41
 4,289,500 20.56 20.85 20.41 0 0 0
25/11/2024
20.56
 4,401,200 19.98 20.68 19.96 0 0 0
22/11/2024
20.03
 9,091,600 20.54 20.58 20.03 0 0 0
21/11/2024
20.85
 34,404,900 20.82 21.04 20.63 0 0 0
20/11/2024
20.85
 28,417,400 20.32 20.90 20.10 0 0 0
19/11/2024
20.32
 26,469,700 19.69 20.34 19.69 0 0 0
18/11/2024
19.64
 23,032,900 19.40 19.64 19.07 0 0 0
15/11/2024
19.38
 17,024,300 19.43 19.55 19.26 0 0 0
14/11/2024
19.43
 16,947,200 19.43 19.79 19.40 0 0 0
13/11/2024
19.40
 14,066,600 19.40 19.60 19.33 0 0 0
12/11/2024
19.40
 16,217,500 19.55 19.91 19.40 0 0 0
11/11/2024
19.55
 15,312,100 19.26 19.67 18.90 0 0 0
08/11/2024
19.26
 22,517,000 19.89 19.91 19.26 0 0 0
07/11/2024
19.93
 15,995,700 20.08 20.08 19.89 0 0 0
06/11/2024
20.01
 15,064,600 19.98 20.08 19.89 0 0 0
05/11/2024
19.98
 14,140,300 19.98 20.13 19.86 0 0 0
04/11/2024
19.98
 19,838,000 19.98 19.98 19.52 0 0 0
01/11/2024
19.98
 16,952,200 19.98 20.32 19.89 0 0 0
31/10/2024
19.98
 23,739,900 19.81 20.01 19.48 0 0 0
30/10/2024
19.81
 31,820,300 20.70 20.70 19.67 0 0 0
29/10/2024
20.58
 17,360,800 20.68 20.73 20.49 0 0 0
28/10/2024
20.56
 19,543,500 21.04 21.31 20.46 0 0 0
25/10/2024
21.11
 24,552,700 21.45 21.50 20.94 0 0 0
24/10/2024
21.11
 33,609,900 22.44 22.51 21.11 0 0 0
23/10/2024
22.63
 33,349,400 23.23 23.28 22.39 0 0 0
22/10/2024
23.23
 12,671,300 23.18 23.38 22.82 0 0 0
21/10/2024
23.01
 21,162,900 21.91 23.01 21.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |