CTCP Vinhomes (vhm)

72
-1.10
(-1.50%)
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
(2026-08-12) 		-0.70 -0.95% 146,427,200 -16,036,662 0
68.20
75.20
72
2 tháng
(2026-07-13) 		1.60 2.24% 279,059,100 -50,440,295 0
63.45
77.10
72
3 tháng
(2026-06-15) 		7.57 11.55% 379,525,200 -67,072,925 0
63.45
78
72
6 tháng
(2026-03-16) 		24.95 51.82% 716,604,100 -135,475,367 -230.7
47.19
78.96
72
12 tháng
(2025-09-16) 		23.65 47.83% 1,579,745,200 -218,114,367 -8,872.8
41.84
78.96
72
24 tháng
(2024-09-23) 		52.08 247.82% 3,655,728,400 -353,631,764 -14,469.1
18.18
78.96
72
36 tháng
(2023-09-27) 		51.39 236.64% 5,636,112,300 -718,464,236 -29,253.2
16.61
78.96
72
60 tháng
(2021-10-07) 		35.67 95.32% 7,474,161,000 -632,895,797 -24,006.0
16.61
78.96
72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
29.42
 1,285,200 29.37 29.61 29.37 133,500 44,800 5.4
05/09/2022
29.37
 1,529,500 29.37 29.76 29.37 61,700 292,900 -14.1
31/08/2022
29.37
 2,837,300 28.84 29.56 28.74 794,500 911,700 -7.1
30/08/2022
28.84
 1,770,500 28.74 29.08 28.65 899,600 273,600 37.5
29/08/2022
28.74
 2,035,600 29.03 29.03 28.36 491,600 175,500 18.9
26/08/2022
29.03
 851,200 29.37 29.56 28.99 229,000 66,400 9.8
25/08/2022
29.37
 2,025,800 28.74 29.47 28.79 400,700 181,400 13.4
24/08/2022
28.74
 1,049,900 28.65 28.79 28.55 100,600 214,800 -6.8
23/08/2022
28.65
 1,353,300 28.60 28.74 28.46 56,200 817,200 -45.3
22/08/2022
28.60
 2,116,900 28.94 29.08 28.46 149,800 749,500 -35.6
19/08/2022
28.94
 2,780,700 29.42 29.42 28.65 562,100 1,321,200 -45.6
18/08/2022
29.42
 3,350,200 29.51 29.76 29.42 237,900 1,910,700 -102.2
17/08/2022
29.51
 2,505,800 29.51 29.76 29.51 411,700 1,568,200 -70.9
16/08/2022
29.51
 1,107,300 29.61 29.76 29.42 231,900 302,200 -4.3
15/08/2022
29.61
 2,189,500 29.47 30.00 29.51 1,447,900 1,753,373 -18.8
12/08/2022
29.47
 1,423,400 29.56 29.61 29.42 646,200 976,300 -20.2
11/08/2022
29.56
 2,236,700 29.51 29.80 29.37 846,700 1,236,100 -23.9
10/08/2022
29.51
 1,594,600 29.32 30.00 29.27 605,800 471,300 8.2
09/08/2022
29.32
 2,234,700 29.61 29.80 29.32 217,100 595,000 -23.0
08/08/2022
29.61
 2,233,600 29.76 29.80 29.61 1,389,300 1,095,000 18.1
05/08/2022
29.76
 2,290,400 30.33 30.33 29.66 524,300 640,300 -7.2
04/08/2022
30.33
 5,218,900 29.80 30.38 29.85 3,028,000 74,300 186.1
03/08/2022
29.80
 2,005,800 30.09 30.19 29.56 505,200 46,100 28.4
02/08/2022
30.09
 4,320,200 28.89 30.24 28.60 2,046,500 714,300 83.3
01/08/2022
28.89
 1,703,800 28.84 28.89 28.41 708,100 332,100 22.6
29/07/2022
28.84
 3,235,500 28.31 29.13 28.31 258,000 847,700 -35.3
28/07/2022
28.31
 1,914,300 28.21 28.46 28.17 379,600 456,600 -4.5
27/07/2022
28.21
 502,800 28.26 28.31 28.17 40,500 7,000 2.0
26/07/2022
28.26
 737,100 28.36 28.55 28.17 96,900 53,000 2.6
25/07/2022
28.36
 1,229,500 28.26 28.46 28.17 292,800 495,800 -12.0
22/07/2022
28.26
 1,530,500 28.36 28.41 28.17 323,700 470,000 -12.8
21/07/2022
28.36
 2,070,700 28.74 28.74 28.36 77,000 717,600 -37.7
20/07/2022
28.74
 1,910,000 28.31 28.74 28.17 927,300 178,600 44.7
19/07/2022
28.31
 1,864,800 28.41 28.46 28.21 344,200 992,700 -38.1
18/07/2022
28.41
 2,023,400 28.89 28.89 28.41 768,700 1,523,200 -44.5
15/07/2022
28.89
 2,301,900 28.94 28.99 28.60 234,400 470,100 -14.1
14/07/2022
28.94
 1,906,300 28.94 29.03 28.50 180,400 355,800 -10.5
13/07/2022
28.94
 2,334,600 28.99 29.13 28.41 67,300 637,700 -34.3
12/07/2022
28.99
 3,602,700 29.13 29.13 28.46 629,900 2,080,800 -87.3
11/07/2022
29.13
 4,883,200 29.37 29.37 28.12 358,900 655,500 -17.9
08/07/2022
29.37
 1,793,900 29.37 29.51 28.65 1,235,300 756,200 -17.9
07/07/2022
29.37
 2,098,800 28.46 29.37 28.07 1,023,000 801,900 13.5
06/07/2022
28.46
 6,722,800 29.13 29.13 28.12 807,200 1,823,100 -60.0
05/07/2022
29.13
 3,133,800 29.37 29.61 29.08 398,600 1,665,000 -76.6
04/07/2022
29.37
 2,256,200 29.56 29.85 29.37 905,000 809,000 5.9
01/07/2022
29.56
 2,974,000 29.90 30.57 29.56 1,012,700 1,495,500 -29.6
30/06/2022
29.90
 2,480,200 30.48 30.72 29.90 1,343,400 1,609,300 -16.5
29/06/2022
30.48
 1,571,700 30.72 30.81 30.38 1,043,700 1,276,800 -14.8
28/06/2022
30.72
 1,455,900 30.57 30.86 30.57 535,800 439,300 6.2
27/06/2022
30.57
 2,666,100 30.43 31.25 30.43 1,374,600 598,700 49.9
24/06/2022
30.43
 2,256,500 30.43 30.72 30.38 587,500 961,600 -23.6
23/06/2022
30.43
 5,534,200 31.20 31.20 30.33 323,700 470,000 -9.2
22/06/2022
31.20
 3,460,900 31.30 31.30 30.57 205,400 1,565,600 -88.1
21/06/2022
31.30
 2,365,100 31.30 31.30 30.72 509,300 513,300 -0.3
20/06/2022
31.30
 2,701,700 31.78 31.78 31.15 1,005,309 944,509 4.0
17/06/2022
31.78
 3,106,900 31.78 31.78 30.72 1,557,800 545,100 66.8
16/06/2022
31.78
 2,437,800 31.73 32.11 31.59 1,168,600 580,300 38.8
15/06/2022
31.73
 3,508,000 31.78 31.92 31.15 929,800 707,700 14.6
14/06/2022
31.78
 3,015,300 31.78 31.78 31.15 1,107,900 599,900 33.5
13/06/2022
31.78
 3,373,800 32.89 32.89 31.39 726,100 1,094,900 -24.3
10/06/2022
32.89
 2,452,200 32.89 32.89 32.36 510,400 640,300 -8.9
09/06/2022
32.89
 3,544,100 32.98 33.08 32.50 974,300 1,633,000 -45.0
08/06/2022
32.98
 2,085,300 32.98 33.32 32.74 537,200 828,800 -20.0
07/06/2022
32.98
 3,568,900 33.37 33.37 32.64 552,700 1,249,600 -47.7
06/06/2022
33.37
 3,331,600 33.41 33.46 32.84 1,591,500 1,041,500 38.1
03/06/2022
33.41
 2,752,600 33.46 33.46 32.74 489,900 779,300 -20.1
02/06/2022
33.46
 3,115,700 33.85 33.85 33.03 853,500 1,083,900 -16.0
01/06/2022
33.85
 3,704,600 33.51 33.85 33.22 2,232,600 1,003,000 86.4
31/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2022
33.51
 3,692,900 32.98 33.66 32.98 1,572,900 657,700 63.7
30/05/2022
32.98
 2,593,900 32.61 32.98 32.19 586,600 268,900 22.4
27/05/2022
32.61
 2,451,900 32.14 32.61 32.05 1,108,900 316,900 55.2
26/05/2022
32.14
 3,048,600 31.77 32.56 31.77 946,600 908,400 2.6
25/05/2022
31.77
 3,077,100 31.30 31.77 31.02 637,500 449,000 12.8
24/05/2022
31.30
 2,242,000 31.20 31.30 30.74 457,300 122,200 22.4
23/05/2022
31.20
 2,901,300 31.25 31.53 30.55 144,000 858,000 -47.6
20/05/2022
31.25
 2,305,800 31.34 31.53 30.88 128,600 601,700 -31.6
19/05/2022
31.34
 3,316,000 31.30 31.67 30.41 785,880 536,980 16.7
18/05/2022
31.30
 4,266,300 31.30 31.30 30.55 1,158,000 1,378,000 -14.7
17/05/2022
31.30
 4,830,700 30.78 31.30 29.61 2,013,400 2,188,900 -11.7
16/05/2022
30.78
 5,296,400 31.81 31.86 30.17 1,755,000 2,144,200 -25.6
13/05/2022
31.81
 6,924,300 32.23 32.23 30.17 1,481,500 2,050,000 -37.4
12/05/2022
32.23
 4,117,300 32.98 32.98 31.34 788,700 619,200 11.4
11/05/2022
32.98
 3,072,800 32.70 33.31 32.09 890,300 756,200 9.8
10/05/2022
32.70
 4,352,700 31.81 32.70 30.41 1,449,900 921,713 37.0
09/05/2022
31.81
 5,658,400 32.14 32.14 31.06 1,982,100 587,400 94.8
06/05/2022
32.14
 5,560,700 32.19 32.19 31.20 1,114,100 962,300 10.4
05/05/2022
32.19
 7,518,400 30.17 32.19 30.13 2,178,600 935,100 82.0
04/05/2022
30.17
 2,511,700 30.41 30.50 29.71 26,300 222,300 -12.6
29/04/2022
30.41
 6,819,600 30.17 30.41 29.47 725,800 3,625,800 -184.6
28/04/2022
30.17
 6,290,400 30.41 30.41 29.29 336,600 3,681,000 -212.8
27/04/2022
30.41
 4,773,300 30.41 30.41 29.33 1,300,700 1,755,500 -29.2
26/04/2022
30.41
 6,323,900 29.47 30.41 27.70 1,718,200 2,711,800 -60.5
25/04/2022
29.47
 6,857,400 30.27 30.46 28.16 1,344,900 1,763,300 -25.6
22/04/2022
30.27
 6,187,200 29.94 30.78 29.89 2,074,200 2,746,800 -43.4
21/04/2022
29.94
 6,536,700 31.25 31.34 29.94 1,682,000 2,642,100 -63.6
20/04/2022
31.25
 5,981,000 32.23 32.23 30.74 1,437,400 2,364,000 -62.6
19/04/2022
32.23
 2,732,200 32.65 32.98 32.00 965,900 719,200 17.1
18/04/2022
32.65
 5,668,700 33.26 33.26 31.86 308,400 836,900 -36.5
15/04/2022
33.26
 4,040,800 33.82 33.87 33.08 1,378,400 1,312,700 8.9
14/04/2022
33.82
 3,679,100 34.20 34.38 33.68 758,200 1,330,100 -41.3

Chính sách bảo mật | Điều khoản sử dụng |