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)
15/11/2021
39.30
 9,673,200 38.36 39.48 38.41 2,596,100 389,100 184.6
12/11/2021
38.36
 5,317,400 38.13 38.36 37.80 678,000 727,200 -4.1
11/11/2021
38.13
 9,431,300 38.64 38.74 38.08 718,300 2,563,800 -151.4
10/11/2021
38.64
 4,154,800 38.83 39.06 38.64 102,800 97,400 0.4
09/11/2021
38.83
 8,139,200 38.55 39.53 38.36 2,357,300 1,325,300 86.4
08/11/2021
38.55
 8,203,200 38.36 38.83 38.13 1,833,300 268,700 128.7
05/11/2021
38.36
 8,244,100 38.69 38.74 38.17 1,184,100 1,864,600 -55.6
04/11/2021
38.69
 8,241,100 38.78 39.06 38.27 1,457,900 710,300 61.6
03/11/2021
38.78
 11,230,500 39.76 40.00 38.64 1,402,400 629,300 63.9
02/11/2021
39.76
 5,784,000 39.44 39.86 39.44 327,000 194,300 11.3
01/11/2021
39.44
 9,723,600 40.00 40.65 39.30 514,900 1,417,000 -76.6
29/10/2021
40.00
 15,578,000 37.89 40.00 37.99 2,373,000 496,800 159.2
28/10/2021
37.89
 5,310,000 37.89 38.13 37.66 1,145,500 387,500 61.4
27/10/2021
37.89
 8,780,700 36.82 37.99 36.91 1,341,500 485,000 69.3
26/10/2021
36.82
 2,940,100 36.72 37.10 36.72 636,000 397,300 18.9
25/10/2021
36.72
 6,781,600 36.49 37.29 36.58 677,300 1,567,300 -70.3
22/10/2021
36.49
 4,153,100 36.44 36.91 36.49 797,200 236,000 43.9
21/10/2021
36.44
 5,861,900 36.86 36.91 36.44 1,212,400 2,215,300 -78.4
20/10/2021
36.86
 5,507,700 37.15 37.24 36.58 290,100 1,892,800 -126.5
19/10/2021
37.15
 5,568,400 36.91 37.33 36.72 547,200 1,719,000 -93.1
18/10/2021
36.91
 4,542,000 36.82 37.19 36.72 472,600 992,600 -41.0
15/10/2021
36.82
 5,269,100 36.91 37.19 36.54 1,131,000 391,200 58.2
14/10/2021
36.91
 8,587,800 37.43 37.43 36.86 772,300 1,577,600 -63.8
13/10/2021
37.43
 5,259,700 37.85 37.89 37.38 267,300 1,002,600 -59.1
12/10/2021
37.85
 8,096,900 37.89 38.17 37.61 1,453,300 1,300,900 12.5
11/10/2021
37.89
 5,384,000 37.38 37.89 37.19 1,101,200 93,300 80.2
08/10/2021
37.38
 3,466,200 37.43 37.80 37.29 869,700 388,700 38.5
07/10/2021
37.43
 2,556,200 37.66 37.80 37.29 136,300 401,700 -21.2
06/10/2021
37.66
 4,488,000 37.15 37.66 37.24 974,100 409,600 45.2
05/10/2021
37.15
 4,573,100 36.49 37.24 36.26 625,500 466,000 12.7
04/10/2021
36.49
 4,104,600 36.02 36.58 35.65 1,022,800 333,800 53.1
01/10/2021
36.02
 4,115,400 36.63 36.63 36.02 2,348,702 3,243,202 -69.5
30/09/2021
36.63
 3,151,100 36.58 37.15 36.58 796,400 936,400 -11.0
29/09/2021
36.58
 2,992,100 36.72 36.91 36.35 395,200 369,800 2.1
28/09/2021
36.72
 5,298,500 36.58 37.15 36.21 1,777,000 1,378,400 31.2
27/09/2021
36.58
 5,151,700 37.24 37.24 36.58 1,709,300 518,800 90.0
24/09/2021
37.24
 4,577,300 37.10 37.57 36.82 910,700 287,800 49.7
23/09/2021
37.10
 4,687,300 36.49 37.19 36.49 420,600 367,900 4.2
22/09/2021
36.49
 8,759,600 36.26 36.58 35.55 913,700 583,900 25.5
21/09/2021
36.26
 13,434,500 37.38 37.38 35.60 2,789,600 1,680,700 87.1
20/09/2021
37.38
 5,456,900 37.99 37.99 37.38 330,200 446,400 -9.3
17/09/2021
37.99
 6,873,600 37.47 38.13 37.24 3,114,600 716,800 193.5
16/09/2021
37.47
 7,925,100 38.31 38.60 37.43 670,500 981,400 -25.0
15/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/09/2021
38.31
 9,287,400 37.96 39.06 37.75 256,300 918,800 -54.2
14/09/2021
37.97
 10,966,200 37.97 38.46 37.86 350,400 1,006,500 -70.0
13/09/2021
37.97
 9,821,600 38.14 38.36 37.89 2,617,100 4,127,500 -165.9
10/09/2021
38.14
 15,193,100 38.21 38.64 38.14 2,238,300 7,457,200 -562.6
09/09/2021
38.21
 9,925,000 38.28 38.64 38.00 1,193,500 3,724,800 -273.1
08/09/2021
38.28
 9,311,500 38.89 39.03 38.21 1,656,000 3,879,800 -251.5
07/09/2021
38.89
 11,598,900 38.46 39.38 38.50 1,483,000 4,695,900 -354.4
06/09/2021
38.46
 13,077,500 37.97 38.64 37.89 1,095,900 4,639,100 -380.3
01/09/2021
37.97
 21,977,200 37.75 38.75 37.82 1,228,000 3,896,400 -287.5
31/08/2021
37.75
 10,567,000 37.93 38.00 37.68 385,000 1,452,400 -113.9
30/08/2021
37.93
 8,782,700 37.93 38.21 37.82 954,822 1,137,322 -19.7
27/08/2021
37.93
 9,953,900 37.82 37.93 37.26 1,036,300 421,400 65.3
26/08/2021
37.82
 13,182,400 37.97 38.11 37.26 326,500 2,249,700 -205.9
25/08/2021
37.97
 16,184,100 38.07 38.28 37.89 73,500 1,492,500 -152.0
24/08/2021
38.07
 20,691,400 38.04 38.36 37.79 958,100 76,700 94.3
23/08/2021
38.04
 15,955,500 38.36 38.68 38.04 1,501,500 813,100 74.2
20/08/2021
38.36
 20,500,700 39.38 39.38 38.25 1,133,400 797,100 36.7
19/08/2021
39.38
 18,153,200 39.03 39.53 38.68 2,980,100 833,300 236.3
18/08/2021
39.03
 23,516,400 39.38 40.27 38.28 392,000 4,460,700 -444.0
17/08/2021
39.38
 19,975,200 41.16 41.16 39.21 1,516,600 6,042,900 -508.1
16/08/2021
41.16
 18,686,700 42.58 43.25 40.66 385,900 1,550,700 -136.7
13/08/2021
42.58
 10,159,600 41.51 42.83 41.58 318,900 2,421,600 -50.9
12/08/2021
41.51
 5,228,900 41.16 41.62 40.88 76,400 211,500 -15.7
11/08/2021
41.16
 8,250,600 41.51 41.76 40.95 1,904,200 168,800 196.9
10/08/2021
41.51
 7,700,400 41.66 42.26 41.51 4,569,800 1,104,300 389.0
09/08/2021
41.66
 6,329,000 40.41 41.66 40.27 3,684,800 404,800 359.0
06/08/2021
40.41
 11,226,500 39.63 40.63 39.67 70,000 183,300 -12.7
05/08/2021
39.63
 5,258,200 39.21 39.63 38.99 452,000 261,700 21.0
04/08/2021
39.21
 4,121,600 39.35 39.74 38.85 136,000 610,000 -52.3
03/08/2021
39.35
 9,951,300 38.36 39.81 38.25 36,700 366,400 -36.2
02/08/2021
38.36
 4,807,700 38.43 38.46 38.00 319,400 466,000 -15.8
30/07/2021
38.43
 4,731,600 38.28 38.60 37.97 1,361,600 1,476,100 -13.0
29/07/2021
38.28
 3,954,600 37.79 38.78 37.79 2,601,400 1,454,800 119.2
28/07/2021
37.79
 4,909,500 38.25 38.25 37.47 314,700 1,139,300 -87.7
27/07/2021
38.25
 5,342,500 38.89 39.31 38.18 2,223,000 3,001,400 -85.8
26/07/2021
38.89
 2,753,500 38.18 39.24 38.04 919,800 273,900 69.3
23/07/2021
38.18
 2,635,200 39.38 39.56 38.18 333,800 459,900 -13.6
22/07/2021
39.38
 3,402,500 38.32 39.38 37.97 901,800 573,200 36.4
21/07/2021
38.32
 3,042,000 37.82 38.60 37.82 787,700 79,100 76.7
20/07/2021
37.82
 4,045,600 37.01 37.82 36.55 688,700 1,327,600 -66.3
19/07/2021
37.01
 3,189,800 38.68 38.68 36.65 871,100 529,100 36.1
16/07/2021
38.68
 2,119,200 39.14 39.21 38.57 358,700 678,400 -34.8
15/07/2021
39.14
 4,555,800 38.85 39.24 38.50 1,982,700 1,812,310 18.8
14/07/2021
38.85
 3,325,300 38.85 39.81 38.25 2,723,400 1,403,100 145.9
13/07/2021
38.85
 2,562,500 38.32 38.99 37.61 1,200,900 411,000 85.8
12/07/2021
38.32
 8,065,200 39.92 39.92 37.15 1,508,100 1,167,400 35.8
09/07/2021
39.92
 3,902,100 40.80 41.12 39.56 990,900 311,000 78.0
08/07/2021
40.80
 4,664,700 41.51 41.51 40.38 2,227,100 723,900 161.4
07/07/2021
41.51
 7,071,300 39.14 41.51 38.85 3,007,700 269,200 311.6
06/07/2021
39.14
 4,255,400 42.05 42.26 39.14 904,600 155,600 88.0
05/07/2021
42.05
 4,553,400 41.87 42.22 40.88 823,800 170,300 71.2
02/07/2021
41.87
 3,152,400 41.58 42.29 41.34 425,300 62,600 42.9
01/07/2021
41.58
 3,700,200 41.87 42.05 41.44 623,300 783,100 -18.8
30/06/2021
41.87
 5,135,400 42.08 42.72 41.62 2,340,000 529,000 216.4
29/06/2021
42.08
 5,907,600 40.98 42.37 41.09 1,944,300 538,200 166.4
28/06/2021
40.98
 7,156,600 39.78 40.98 39.88 1,910,000 719,007 135.4
25/06/2021
39.78
 2,846,300 39.78 40.27 39.60 977,100 208,900 86.3

Chính sách bảo mật | Điều khoản sử dụng |