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)
25/08/2023
26.05
 5,129,100 26.72 26.72 26.00 0 0 0
24/08/2023
26.67
 4,647,700 26.43 27.01 26.19 0 0 0
23/08/2023
26.24
 6,684,500 27.40 27.40 26.19 0 0 0
22/08/2023
26.72
 4,567,100 27.35 27.35 26.24 0 0 0
21/08/2023
26.96
 5,229,200 27.35 27.54 26.82 0 0 0
18/08/2023
27.35
 9,562,100 29.27 29.27 27.35 0 0 0
17/08/2023
29.37
 5,437,100 29.90 30.14 29.37 0 0 0
16/08/2023
30.29
 6,366,900 30.33 30.86 30.00 0 0 0
15/08/2023
29.71
 5,687,200 29.47 30.09 29.32 0 0 0
14/08/2023
29.47
 6,216,300 29.32 29.76 29.27 0 0 0
11/08/2023
29.32
 4,792,700 30.00 30.09 28.79 0 0 0
10/08/2023
29.18
 4,743,100 29.23 29.66 29.18 0 0 0
09/08/2023
29.18
 5,591,000 30.00 30.19 29.18 0 0 0
08/08/2023
30.24
 5,300,400 30.29 30.72 30.09 0 0 0
07/08/2023
30.29
 3,395,500 30.67 30.67 29.66 0 0 0
04/08/2023
30.33
 4,715,000 29.32 30.72 29.18 0 0 0
03/08/2023
28.94
 2,944,400 29.85 29.95 28.94 0 0 0
02/08/2023
29.80
 3,438,900 30.14 30.29 29.80 0 0 0
01/08/2023
30.24
 6,553,500 30.77 31.87 30.24 0 0 0
31/07/2023
30.33
 5,506,100 29.95 30.33 29.37 0 0 0
28/07/2023
28.36
 2,867,200 27.78 28.36 27.64 0 0 0
27/07/2023
27.69
 2,724,000 28.41 28.46 27.69 0 0 0
26/07/2023
28.41
 3,075,200 28.07 28.41 28.07 0 0 0
25/07/2023
28.21
 3,619,300 28.31 28.50 28.02 0 0 0
24/07/2023
28.46
 2,048,800 28.65 28.65 27.97 0 0 0
21/07/2023
28.41
 3,603,800 27.69 28.41 27.59 0 0 0
20/07/2023
27.78
 3,588,400 28.17 28.17 27.59 0 0 0
19/07/2023
28.17
 2,216,000 28.31 28.41 28.02 0 0 0
18/07/2023
28.31
 2,908,900 28.17 28.60 27.93 0 0 0
17/07/2023
28.41
 4,267,700 27.30 28.41 27.20 0 0 0
14/07/2023
27.16
 2,054,200 27.20 27.25 26.87 0 0 0
13/07/2023
27.11
 3,010,000 26.67 27.11 26.63 0 0 0
12/07/2023
26.53
 2,185,400 25.95 26.63 25.95 0 0 0
11/07/2023
25.95
 2,615,400 25.81 25.95 25.81 0 0 0
10/07/2023
25.90
 2,150,300 26.05 26.19 25.81 0 0 0
07/07/2023
26.00
 1,220,500 26.24 26.43 26.00 0 0 0
06/07/2023
26.24
 1,405,400 26.63 26.91 26.24 0 0 0
05/07/2023
27.01
 1,622,700 27.20 27.20 26.63 0 0 0
04/07/2023
27.20
 1,450,100 26.91 27.35 26.72 0 0 0
03/07/2023
26.91
 1,043,500 26.48 26.91 26.48 0 0 0
30/06/2023
26.48
 1,458,000 26.39 26.72 26.14 0 0 0
29/06/2023
26.48
 1,247,700 26.67 26.67 26.43 0 0 0
28/06/2023
26.67
 1,388,900 27.01 27.06 26.48 0 0 0
27/06/2023
26.91
 991,900 26.72 26.91 26.67 0 0 0
26/06/2023
26.72
 1,422,100 26.77 26.87 26.39 0 0 0
23/06/2023
26.96
 2,159,900 26.58 26.96 26.53 0 0 0
22/06/2023
26.82
 1,914,900 26.48 26.82 26.34 0 0 0
21/06/2023
26.29
 2,367,700 26.48 26.63 26.14 0 0 0
20/06/2023
26.53
 984,300 26.48 26.82 26.24 0 0 0
19/06/2023
26.48
 1,528,500 27.01 27.01 26.39 0 0 0
16/06/2023
26.96
 2,452,000 27.16 27.40 26.48 0 0 0
15/06/2023
27.20
 2,453,200 27.44 27.88 26.87 0 0 0
14/06/2023
27.44
 2,455,300 27.35 28.02 27.30 0 0 0
13/06/2023
27.30
 2,370,400 26.58 27.30 26.53 0 0 0
12/06/2023
26.67
 1,150,600 26.72 26.72 26.19 0 0 0
09/06/2023
26.72
 1,051,100 26.48 26.87 26.39 0 0 0
08/06/2023
26.67
 2,325,400 26.63 26.96 26.53 0 0 0
07/06/2023
26.63
 1,857,300 26.63 26.82 26.24 0 0 0
06/06/2023
26.48
 1,361,500 26.19 26.48 25.95 0 0 0
05/06/2023
25.86
 1,430,700 26.00 26.53 25.66 0 0 0
02/06/2023
25.71
 1,356,400 25.76 25.95 25.52 0 0 0
01/06/2023
25.52
 913,700 25.76 26.00 25.52 0 0 0
31/05/2023
25.76
 1,538,100 26.48 26.48 25.76 0 0 0
30/05/2023
26.43
 1,390,000 26.96 26.96 26.29 0 0 0
29/05/2023
26.72
 1,606,200 26.48 27.11 26.48 0 0 0
26/05/2023
26.48
 1,791,400 26.48 27.16 26.29 0 0 0
25/05/2023
26.48
 1,607,700 26.34 26.77 26.00 0 0 0
24/05/2023
26.24
 848,900 25.86 26.24 25.66 0 0 0
23/05/2023
25.86
 1,157,300 26.24 26.24 25.52 0 0 0
22/05/2023
26.05
 1,650,400 26.48 26.48 25.76 0 0 0
19/05/2023
26.05
 1,844,100 26.72 26.72 25.76 0 0 0
18/05/2023
26.48
 3,529,400 25.95 26.87 25.76 0 0 0
17/05/2023
25.71
 3,109,800 25.13 25.95 25.13 0 0 0
16/05/2023
25.13
 1,495,800 24.89 25.13 24.80 0 0 0
15/05/2023
24.89
 1,699,500 25.04 25.28 24.80 0 0 0
12/05/2023
24.65
 1,439,700 23.64 24.65 23.54 0 0 0
11/05/2023
23.66
 523,900 23.83 23.83 23.57 0 0 0
10/05/2023
23.76
 518,800 23.74 23.79 23.54 0 0 0
09/05/2023
23.74
 1,270,100 23.62 23.83 23.47 0 0 0
08/05/2023
23.79
 1,057,500 23.52 23.86 23.40 0 0 0
05/05/2023
23.59
 793,200 23.66 23.83 23.40 0 0 0
04/05/2023
23.83
 1,314,400 23.83 23.83 23.21 0 0 0
03/05/2023
19.72
 1,387,200 19.74 19.84 19.52 0 0 0
02/05/2023
23.16
 1,246,200 23.11 23.35 22.87 0 0 0
01/05/2023
23.93
 1,951,700 23.59 24.07 23.59 0 0 0
28/04/2023
23.83
 1,144,900 22.97 23.83 22.82 0 0 0
27/04/2023
22.87
 2,648,000 23.11 23.45 22.56 0 0 0
26/04/2023
23.11
 2,276,700 24.03 24.03 23.11 0 0 0
25/04/2023
24.17
 2,139,000 24.65 24.65 24.00 0 0 0
24/04/2023
24.31
 1,344,800 24.46 25.04 24.17 0 0 0
21/04/2023
24.22
 734,700 24.31 24.41 24.03 0 0 0
20/04/2023
24.41
 483,600 24.31 24.41 24.00 0 0 0
19/04/2023
24.27
 973,100 24.46 24.65 24.07 0 0 0
18/04/2023
24.46
 1,761,600 24.51 24.70 24.31 0 0 0
17/04/2023
24.22
 1,028,000 24.12 24.51 24.07 0 0 0
14/04/2023
24.07
 1,318,400 24.41 24.80 23.93 0 0 0
13/04/2023
24.31
 1,340,500 24.84 24.89 24.22 0 0 0
12/04/2023
24.84
 2,031,500 24.99 25.09 24.56 0 0 0
11/04/2023
24.80
 2,077,500 23.74 24.89 23.74 0 0 0
10/04/2023
23.98
 1,326,100 24.75 24.80 23.98 0 0 0

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