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)
12/01/2024
19.89
 8,327,100 20.13 20.17 19.69 0 0 0
11/01/2024
20.22
 6,969,000 20.46 20.73 20.22 0 0 0
10/01/2024
20.56
 6,789,400 20.70 20.70 20.27 0 0 0
09/01/2024
20.70
 6,377,100 20.78 20.85 20.54 0 0 0
08/01/2024
20.87
 6,213,900 20.80 21.11 20.66 0 0 0
05/01/2024
20.75
 4,508,700 20.92 20.97 20.73 0 0 0
04/01/2024
20.92
 8,778,000 20.97 21.04 20.82 0 0 0
03/01/2024
20.90
 6,112,600 20.51 20.90 20.49 0 0 0
02/01/2024
20.70
 7,588,500 20.85 21.06 20.49 0 0 0
01/01/2024
20.80
 5,324,500 21.21 21.23 20.80 0 0 0
29/12/2023
20.80
 5,324,500 21.21 21.23 20.80 0 0 0
28/12/2023
21.04
 13,129,900 20.27 21.09 20.25 0 0 0
27/12/2023
20.17
 6,034,200 20.22 20.29 20.15 0 0 0
26/12/2023
20.17
 10,394,700 19.98 20.32 19.89 0 0 0
25/12/2023
19.84
 5,957,700 19.40 19.86 19.40 0 0 0
22/12/2023
19.40
 3,289,400 19.36 19.45 19.26 0 0 0
21/12/2023
19.36
 3,556,500 19.11 19.48 19.09 0 0 0
20/12/2023
19.24
 2,356,600 19.19 19.24 19.02 0 0 0
19/12/2023
19.02
 5,227,500 19.21 19.24 18.92 0 0 0
18/12/2023
19.21
 3,563,400 19.36 19.36 19.19 0 0 0
15/12/2023
19.21
 6,799,900 19.48 19.52 19.19 0 0 0
14/12/2023
19.40
 4,704,300 19.79 19.86 19.38 0 0 0
13/12/2023
19.62
 9,940,000 19.84 20.05 19.57 0 0 0
12/12/2023
19.76
 6,169,100 19.74 19.89 19.62 0 0 0
11/12/2023
19.74
 8,699,000 19.33 19.89 19.31 0 0 0
08/12/2023
19.09
 9,893,700 19.11 19.31 18.99 0 0 0
07/12/2023
19.11
 11,343,000 19.48 19.52 18.97 0 0 0
06/12/2023
19.48
 10,848,000 19.50 19.52 19.09 0 0 0
05/12/2023
19.50
 8,300,600 19.98 19.98 19.50 0 0 0
04/12/2023
19.89
 8,136,700 19.72 19.98 19.67 0 0 0
01/12/2023
19.69
 6,970,800 19.89 19.93 19.45 0 0 0
30/11/2023
19.89
 7,741,700 19.84 19.91 19.55 0 0 0
29/11/2023
19.84
 4,209,300 19.76 19.89 19.62 0 0 0
28/11/2023
19.62
 7,384,400 19.16 19.62 19.09 0 0 0
27/11/2023
19.16
 5,710,600 18.83 19.26 18.83 0 0 0
24/11/2023
18.83
 7,382,900 18.78 18.87 18.32 0 0 0
23/11/2023
18.78
 7,659,600 18.95 19.24 18.78 0 0 0
22/11/2023
18.78
 4,807,600 18.97 19.07 18.71 0 0 0
21/11/2023
18.83
 4,789,100 19.14 19.14 18.73 0 0 0
20/11/2023
18.75
 4,897,600 18.54 19.02 18.44 0 0 0
17/11/2023
18.75
 16,313,600 19.89 20.10 18.54 0 0 0
16/11/2023
19.81
 5,394,800 19.93 20.05 19.64 0 0 0
15/11/2023
19.96
 8,585,400 20.13 20.51 19.91 0 0 0
14/11/2023
19.74
 7,497,400 20.15 20.17 19.62 0 0 0
13/11/2023
19.91
 7,225,100 20.51 20.51 19.89 0 0 0
10/11/2023
20.37
 6,520,200 20.46 20.80 20.37 0 0 0
09/11/2023
20.66
 15,459,800 20.03 20.73 19.96 0 0 0
08/11/2023
19.74
 7,703,900 19.24 19.98 18.87 0 0 0
07/11/2023
19.26
 4,440,500 19.69 19.72 19.26 0 0 0
06/11/2023
19.74
 6,337,500 19.57 19.93 19.55 0 0 0
03/11/2023
19.50
 8,269,500 19.48 19.52 19.24 0 0 0
02/11/2023
19.24
 9,139,400 18.51 19.26 18.15 0 0 0
01/11/2023
18.51
 9,750,000 18.73 18.78 17.69 0 0 0
31/10/2023
18.78
 7,711,700 18.87 19.11 18.30 0 0 0
30/10/2023
18.87
 6,757,600 18.78 19.26 18.18 0 0 0
27/10/2023
18.87
 18,173,800 19.26 19.98 18.73 0 0 0
26/10/2023
20.13
 6,085,900 20.13 20.13 20.13 0 0 0
25/10/2023
21.62
 3,919,900 21.86 22.12 21.55 0 0 0
24/10/2023
21.47
 3,181,700 21.62 21.67 21.19 0 0 0
23/10/2023
21.43
 5,685,400 21.43 21.81 21.19 0 0 0
20/10/2023
21.43
 3,190,400 20.46 21.57 20.08 0 0 0
19/10/2023
20.46
 3,733,500 20.92 20.92 20.46 0 0 0
18/10/2023
20.85
 3,856,200 21.47 22.05 20.70 0 0 0
17/10/2023
21.43
 2,398,500 21.96 22.10 21.43 0 0 0
16/10/2023
21.93
 3,271,400 22.58 22.63 21.93 0 0 0
13/10/2023
22.58
 2,577,000 22.65 22.73 22.39 0 0 0
12/10/2023
22.89
 2,450,500 22.92 23.11 22.80 0 0 0
11/10/2023
22.82
 2,919,100 22.97 23.01 22.56 0 0 0
10/10/2023
23.11
 4,834,400 22.70 23.11 22.58 0 0 0
09/10/2023
22.63
 3,861,300 22.20 22.87 22.17 0 0 0
06/10/2023
22.17
 3,431,800 21.59 22.22 21.45 0 0 0
05/10/2023
21.45
 2,701,500 21.52 21.79 21.31 0 0 0
04/10/2023
21.47
 3,469,300 20.82 21.86 20.82 0 0 0
03/10/2023
21.21
 4,660,300 21.67 21.79 21.21 0 0 0
02/10/2023
22.03
 1,820,000 21.96 22.24 21.76 0 0 0
29/09/2023
21.91
 7,289,300 21.67 22.87 21.67 0 0 0
28/09/2023
21.43
 3,414,400 21.71 21.91 21.21 0 0 0
27/09/2023
21.71
 6,501,300 21.67 22.05 21.11 0 0 0
26/09/2023
21.67
 4,072,300 22.63 23.01 21.67 0 0 0
25/09/2023
22.63
 5,318,000 23.11 23.47 22.15 0 0 0
22/09/2023
23.11
 7,962,300 23.79 23.81 23.04 0 0 0
21/09/2023
24.17
 5,187,600 24.56 24.75 24.07 0 0 0
20/09/2023
24.41
 4,516,100 23.93 24.51 23.83 0 0 0
19/09/2023
23.76
 7,523,700 24.07 24.41 23.59 0 0 0
18/09/2023
23.57
 5,100,700 24.12 24.31 23.45 0 0 0
15/09/2023
24.31
 10,515,400 23.88 24.31 23.79 0 0 0
14/09/2023
23.59
 11,640,900 25.09 25.18 23.59 0 0 0
13/09/2023
25.09
 11,950,900 25.90 25.90 25.09 0 0 0
12/09/2023
25.76
 7,418,400 25.42 25.76 25.04 0 0 0
11/09/2023
25.28
 8,473,600 26.29 26.43 25.28 0 0 0
08/09/2023
26.00
 10,428,600 26.48 26.72 26.00 0 0 0
07/09/2023
26.53
 8,725,600 27.20 27.25 26.43 0 0 0
06/09/2023
26.91
 9,771,600 26.72 27.44 26.67 0 0 0
05/09/2023
26.63
 9,060,200 26.58 26.72 26.19 0 0 0
04/09/2023
24.41
 779,800 24.65 24.80 24.22 0 0 0
01/09/2023
24.17
 1,196,400 24.17 24.31 23.93 0 0 0
31/08/2023
26.34
 6,420,400 26.39 26.91 26.34 0 0 0
30/08/2023
26.29
 5,033,400 26.29 26.53 26.05 0 0 0
29/08/2023
26.29
 5,305,400 26.48 26.87 26.19 0 0 0
28/08/2023
26.34
 5,223,400 26.24 26.63 26.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |