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)
18/10/2024
21.79
 8,960,800 22.00 22.15 21.74 0 0 0
17/10/2024
21.71
 6,677,100 21.71 21.91 21.57 0 0 0
16/10/2024
21.67
 6,821,300 21.43 21.76 21.40 0 0 0
15/10/2024
21.50
 9,219,500 21.91 21.91 21.47 0 0 0
14/10/2024
21.84
 20,737,100 21.91 22.34 21.71 0 0 0
11/10/2024
20.99
 15,621,000 20.44 21.09 20.37 0 0 0
10/10/2024
20.29
 5,446,300 20.56 20.66 20.29 0 0 0
09/10/2024
20.46
 6,742,900 20.05 20.49 20.03 0 0 0
08/10/2024
20.03
 8,581,400 19.96 20.03 19.60 0 0 0
07/10/2024
19.84
 7,224,100 20.05 20.13 19.69 0 0 0
04/10/2024
19.98
 6,764,300 20.01 20.20 19.81 0 0 0
03/10/2024
20.03
 26,887,200 20.70 20.82 20.03 0 0 0
02/10/2024
20.90
 7,970,100 20.73 20.92 20.63 0 0 0
01/10/2024
20.92
 11,220,500 20.66 21.23 20.66 0 0 0
30/09/2024
20.61
 9,129,100 20.94 20.94 20.49 0 0 0
27/09/2024
20.90
 16,363,400 21.43 21.47 20.70 0 0 0
26/09/2024
21.38
 12,259,400 21.28 21.47 21.23 0 0 0
25/09/2024
21.26
 10,672,900 21.38 21.38 21.09 0 0 0
24/09/2024
21.31
 6,958,300 21.02 21.31 20.92 0 0 0
23/09/2024
21.02
 7,376,000 21.09 21.23 20.78 0 0 0
20/09/2024
21.06
 25,318,400 21.28 21.62 21.04 0 0 0
19/09/2024
21.26
 9,903,100 21.14 21.38 21.06 0 0 0
18/09/2024
21.14
 12,485,300 21.23 21.74 21.14 0 0 0
17/09/2024
21.19
 15,786,300 20.10 21.19 20.08 0 0 0
16/09/2024
20.10
 8,361,100 20.63 20.66 20.10 0 0 0
13/09/2024
20.70
 5,405,000 20.73 20.90 20.56 0 0 0
12/09/2024
20.75
 5,663,400 20.90 20.94 20.75 0 0 0
11/09/2024
20.70
 13,399,000 20.49 20.78 20.10 0 0 0
10/09/2024
20.61
 12,930,600 20.78 20.97 20.29 0 0 0
09/09/2024
20.70
 10,300,900 21.02 21.02 20.70 0 0 0
06/09/2024
21.14
 10,230,400 21.19 21.19 20.82 0 0 0
05/09/2024
21.06
 22,146,100 20.56 21.40 20.56 0 0 0
04/09/2024
20.46
 13,810,200 19.74 20.46 19.74 0 0 0
03/09/2024
20.49
 9,526,300 20.94 20.99 20.49 0 0 0
02/09/2024
20.13
 3,768,900 19.76 20.15 19.74 0 0 0
30/08/2024
19.98
 11,320,600 19.98 20.05 19.79 0 0 0
29/08/2024
19.98
 9,304,200 19.67 19.98 19.60 0 0 0
28/08/2024
19.69
 11,199,200 20.08 20.13 19.55 0 0 0
27/08/2024
19.93
 18,219,300 19.50 20.37 19.43 0 0 0
26/08/2024
19.50
 15,625,100 19.19 19.62 19.19 0 0 0
23/08/2024
19.14
 9,340,600 19.07 19.26 18.95 0 0 0
22/08/2024
19.16
 9,224,500 19.14 19.33 19.02 0 0 0
21/08/2024
19.14
 13,661,500 18.90 19.14 18.73 0 0 0
20/08/2024
18.97
 17,552,300 18.59 19.16 18.54 0 0 0
19/08/2024
18.59
 10,779,700 18.59 18.68 18.39 0 0 0
16/08/2024
18.49
 14,796,100 18.39 18.63 18.30 0 0 0
15/08/2024
18.22
 17,778,700 18.06 18.44 17.89 0 0 0
14/08/2024
17.91
 10,119,200 17.50 18.01 17.33 0 0 0
13/08/2024
17.50
 7,145,900 17.50 17.65 17.26 0 0 0
12/08/2024
17.57
 8,353,000 17.89 17.89 17.50 0 0 0
09/08/2024
17.91
 8,691,600 18.20 18.20 17.72 0 0 0
08/08/2024
18.10
 8,833,300 18.06 18.34 17.79 0 0 0
07/08/2024
17.91
 36,732,700 17.79 17.91 17.62 0 0 0
06/08/2024
16.76
 5,853,400 16.76 16.76 16.37 0 0 0
05/08/2024
16.61
 9,956,500 16.95 17.19 16.37 0 0 0
02/08/2024
17.33
 8,614,000 17.36 17.48 16.66 0 0 0
01/08/2024
17.55
 6,190,900 17.69 17.81 17.33 0 0 0
31/07/2024
17.67
 3,718,200 17.74 17.84 17.65 0 0 0
30/07/2024
17.67
 4,684,400 17.86 17.91 17.67 0 0 0
29/07/2024
17.86
 4,356,000 18.18 18.25 17.86 0 0 0
26/07/2024
18.18
 3,908,300 18.20 18.25 18.06 0 0 0
25/07/2024
18.20
 6,224,500 18.10 18.44 18.08 0 0 0
24/07/2024
18.22
 4,430,000 18.10 18.22 18.01 0 0 0
23/07/2024
18.22
 4,859,200 18.13 18.27 17.98 0 0 0
22/07/2024
18.25
 5,135,700 18.30 18.30 17.96 0 0 0
19/07/2024
18.22
 6,180,800 18.15 18.39 18.08 0 0 0
18/07/2024
18.03
 6,284,400 17.94 18.03 17.67 0 0 0
17/07/2024
17.96
 7,031,600 18.25 18.25 17.72 0 0 0
16/07/2024
18.25
 4,765,700 18.20 18.32 18.13 0 0 0
15/07/2024
18.30
 4,886,700 18.54 18.54 18.20 0 0 0
12/07/2024
18.54
 5,136,100 18.54 18.71 18.44 0 0 0
11/07/2024
18.51
 8,802,600 18.42 18.63 18.34 0 0 0
10/07/2024
18.42
 5,450,000 18.46 18.49 18.27 0 0 0
09/07/2024
18.44
 8,194,900 18.30 18.44 18.20 0 0 0
08/07/2024
18.30
 7,921,400 18.37 18.49 18.20 0 0 0
05/07/2024
18.51
 6,571,700 18.44 18.54 18.27 0 0 0
04/07/2024
18.51
 7,464,400 18.34 18.54 18.20 0 0 0
03/07/2024
18.34
 5,232,800 18.32 18.39 18.15 0 0 0
02/07/2024
18.37
 5,422,700 18.18 18.46 18.08 0 0 0
01/07/2024
18.15
 4,515,600 18.13 18.15 17.86 0 0 0
28/06/2024
18.13
 5,965,200 18.10 18.18 17.96 0 0 0
27/06/2024
18.10
 3,454,200 18.06 18.22 17.98 0 0 0
26/06/2024
18.06
 4,536,500 18.20 18.37 18.06 0 0 0
25/06/2024
18.20
 6,350,100 17.96 18.32 17.91 0 0 0
24/06/2024
18.03
 7,671,000 18.18 18.39 17.86 0 0 0
21/06/2024
18.18
 13,031,100 18.18 18.20 18.03 0 0 0
20/06/2024
18.30
 7,587,500 18.25 18.30 18.08 0 0 0
19/06/2024
18.30
 7,996,800 18.44 18.46 18.18 0 0 0
18/06/2024
18.44
 6,588,500 18.54 18.54 18.39 0 0 0
17/06/2024
18.44
 8,594,600 18.42 18.54 18.25 0 0 0
14/06/2024
18.39
 8,589,700 18.49 18.71 18.32 0 0 0
13/06/2024
18.42
 5,989,600 18.56 18.63 18.34 0 0 0
12/06/2024
18.54
 12,376,600 18.37 18.71 18.15 0 0 0
11/06/2024
18.37
 14,398,100 18.73 18.75 18.37 0 0 0
10/06/2024
18.73
 6,320,000 18.85 18.87 18.71 0 0 0
07/06/2024
18.78
 4,519,500 18.92 18.92 18.78 0 0 0
06/06/2024
18.80
 5,109,000 18.97 19.07 18.78 0 0 0
05/06/2024
18.92
 6,216,300 19.04 19.21 18.92 0 0 0
04/06/2024
18.97
 7,955,300 18.97 19.36 18.97 0 0 0
03/06/2024
18.92
 5,242,000 18.87 18.97 18.83 0 0 0

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