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)
31/05/2024
18.71
 5,851,700 18.87 19.09 18.71 0 0 0
30/05/2024
18.78
 6,423,700 18.99 19.02 18.78 0 0 0
29/05/2024
18.99
 8,030,400 19.26 19.31 18.99 0 0 0
28/05/2024
19.24
 5,555,700 19.19 19.28 19.14 0 0 0
27/05/2024
19.16
 4,620,900 19.19 19.28 19.14 0 0 0
24/05/2024
19.16
 12,912,200 19.45 19.52 19.14 0 0 0
23/05/2024
19.52
 6,387,700 19.48 19.52 19.31 0 0 0
22/05/2024
19.43
 11,927,800 19.36 20.05 19.36 0 0 0
21/05/2024
19.36
 9,640,200 19.50 19.62 19.28 0 0 0
20/05/2024
19.48
 9,537,100 19.76 19.86 19.48 0 0 0
17/05/2024
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
16/05/2024
19.38
 8,259,700 19.40 19.45 19.33 0 0 0
15/05/2024
19.38
 6,594,800 19.36 19.45 19.28 0 0 0
14/05/2024
19.33
 6,866,000 19.79 19.86 19.33 0 0 0
13/05/2024
19.31
 9,093,900 19.48 19.52 19.11 0 0 0
10/05/2024
19.43
 7,276,500 19.74 19.79 19.43 0 0 0
09/05/2024
19.72
 7,299,700 19.74 20.10 19.67 0 0 0
08/05/2024
19.69
 6,625,700 19.74 19.74 19.50 0 0 0
07/05/2024
19.76
 4,276,900 19.86 19.86 19.69 0 0 0
06/05/2024
19.81
 4,944,600 19.81 19.84 19.67 0 0 0
03/05/2024
19.79
 4,391,600 19.89 19.93 19.67 0 0 0
02/05/2024
19.81
 4,570,000 19.64 19.86 19.43 0 0 0
01/05/2024
20.75
 4,508,700 20.92 20.97 20.73 0 0 0
30/04/2024
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
29/04/2024
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
26/04/2024
19.64
 4,704,400 19.45 19.76 19.40 0 0 0
25/04/2024
19.60
 2,989,100 19.67 19.67 19.45 0 0 0
24/04/2024
19.55
 5,041,500 19.43 19.69 19.38 0 0 0
23/04/2024
19.36
 8,623,200 19.74 19.93 19.36 0 0 0
22/04/2024
19.96
 9,173,300 19.98 20.13 19.57 0 0 0
19/04/2024
19.98
 12,526,800 19.72 19.98 19.40 0 0 0
18/04/2024
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
17/04/2024
20.13
 10,862,100 20.70 20.73 20.01 0 0 0
16/04/2024
20.56
 16,847,800 20.41 20.61 19.62 0 0 0
15/04/2024
20.41
 20,416,500 21.43 21.43 20.32 0 0 0
12/04/2024
21.43
 16,822,800 21.43 21.57 21.33 0 0 0
11/04/2024
21.26
 14,565,300 21.31 21.31 21.06 0 0 0
10/04/2024
21.28
 24,322,200 20.97 21.50 20.92 0 0 0
09/04/2024
20.80
 10,943,800 20.75 20.80 20.66 0 0 0
08/04/2024
20.70
 16,737,700 20.73 20.75 20.41 0 0 0
05/04/2024
20.68
 13,464,400 20.56 20.75 20.41 0 0 0
04/04/2024
20.70
 9,666,700 20.61 20.80 20.58 0 0 0
03/04/2024
20.75
 11,837,400 20.78 21.06 20.66 0 0 0
02/04/2024
20.78
 13,758,100 20.56 20.78 20.32 0 0 0
01/04/2024
20.66
 7,517,900 20.66 20.78 20.54 0 0 0
29/03/2024
20.63
 7,686,900 20.90 21.04 20.63 0 0 0
28/03/2024
20.85
 18,563,500 20.61 21.21 20.51 0 0 0
27/03/2024
20.46
 7,551,900 20.66 20.66 20.46 0 0 0
26/03/2024
20.58
 4,263,700 20.56 20.66 20.44 0 0 0
25/03/2024
20.49
 10,309,500 20.70 20.87 20.41 0 0 0
22/03/2024
20.61
 9,996,800 20.80 20.94 20.51 0 0 0
21/03/2024
20.66
 10,978,300 20.63 20.73 20.49 0 0 0
20/03/2024
20.46
 5,436,900 20.70 20.70 20.32 0 0 0
19/03/2024
20.66
 9,464,300 20.39 20.73 20.15 0 0 0
18/03/2024
20.27
 14,785,500 20.54 20.78 19.89 0 0 0
15/03/2024
20.41
 9,885,200 20.66 20.78 20.41 0 0 0
14/03/2024
20.66
 12,606,200 20.90 21.09 20.61 0 0 0
13/03/2024
20.68
 7,332,900 20.61 20.70 20.46 0 0 0
12/03/2024
20.56
 4,756,200 20.49 20.66 20.39 0 0 0
11/03/2024
20.49
 6,056,200 20.51 20.70 20.46 0 0 0
08/03/2024
20.49
 9,526,300 20.94 20.99 20.49 0 0 0
07/03/2024
20.80
 7,314,700 20.85 20.85 20.63 0 0 0
06/03/2024
20.94
 7,495,800 21.02 21.45 20.92 0 0 0
05/03/2024
21.02
 7,690,200 21.16 21.31 20.85 0 0 0
04/03/2024
21.16
 7,036,300 21.21 21.47 21.09 0 0 0
01/03/2024
21.16
 6,873,900 21.04 21.28 20.85 0 0 0
29/02/2024
20.90
 11,041,300 21.45 21.52 20.90 0 0 0
28/02/2024
21.38
 6,283,200 21.40 21.62 21.19 0 0 0
27/02/2024
21.28
 7,158,700 21.06 21.28 20.85 0 0 0
26/02/2024
20.87
 7,000,000 20.92 21.11 20.75 0 0 0
23/02/2024
20.85
 11,753,200 21.67 21.71 20.82 0 0 0
22/02/2024
21.57
 6,809,700 21.71 21.88 21.57 0 0 0
21/02/2024
21.67
 8,945,700 22.20 22.20 21.57 0 0 0
20/02/2024
22.22
 12,925,600 22.15 22.49 22.08 0 0 0
19/02/2024
21.93
 20,156,400 20.70 21.98 20.66 0 0 0
16/02/2024
20.56
 6,024,400 20.29 20.61 20.20 0 0 0
15/02/2024
20.20
 4,317,100 20.29 20.32 20.13 0 0 0
14/02/2024
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
13/02/2024
34.52
 10,116,200 34.19 35.58 34.19 0 0 0
12/02/2024
19.62
 3,781,200 19.79 19.81 19.62 0 0 0
09/02/2024
19.98
 11,320,600 19.98 20.05 19.79 0 0 0
08/02/2024
17.33
 8,614,000 17.36 17.48 16.66 0 0 0
07/02/2024
20.13
 3,768,900 19.76 20.15 19.74 0 0 0
06/02/2024
19.74
 5,535,300 19.93 19.96 19.74 0 0 0
05/02/2024
19.86
 3,361,500 19.93 20.03 19.79 0 0 0
02/02/2024
19.84
 5,775,300 19.98 20.27 19.81 0 0 0
01/02/2024
19.84
 7,107,200 19.91 19.98 19.79 0 0 0
31/01/2024
19.98
 6,307,100 20.25 20.34 19.98 0 0 0
30/01/2024
20.22
 2,908,300 20.13 20.37 20.08 0 0 0
29/01/2024
20.13
 3,166,200 20.37 20.37 20.13 0 0 0
26/01/2024
20.22
 4,351,500 20.32 20.46 20.22 0 0 0
25/01/2024
20.27
 2,295,400 20.46 20.46 20.25 0 0 0
24/01/2024
20.46
 2,741,200 20.39 20.68 20.37 0 0 0
23/01/2024
20.39
 5,255,800 20.73 20.80 20.37 0 0 0
22/01/2024
20.70
 4,709,100 20.87 20.92 20.61 0 0 0
19/01/2024
20.73
 5,531,400 20.87 20.99 20.70 0 0 0
18/01/2024
20.80
 8,938,800 20.34 20.94 20.25 0 0 0
17/01/2024
20.17
 6,343,500 20.54 20.63 20.17 0 0 0
16/01/2024
20.54
 3,774,400 20.03 20.54 19.96 0 0 0
15/01/2024
20.03
 3,149,500 20.13 20.15 19.93 0 0 0

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