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)
15/11/2019
34.17
 1,018,490 34.20 34.56 34.13 200,400 177,920 2.2
14/11/2019
34.20
 1,480,640 34.45 35.23 34.13 259,700 23,650 22.9
13/11/2019
34.45
 1,305,680 34.70 34.84 34.28 309,750 85,960 21.8
12/11/2019
34.70
 1,380,830 35.02 35.27 34.59 741,570 459,030 27.8
11/11/2019
35.02
 765,160 34.95 35.38 34.74 387,670 74,690 30.9
08/11/2019
34.95
 1,233,370 35.30 35.45 34.77 712,280 83,890 62.1
07/11/2019
35.30
 2,081,650 35.27 36.30 35.16 1,052,290 431,040 62.6
06/11/2019
35.27
 1,675,310 34.74 35.84 34.56 583,930 766,850 -17.5
05/11/2019
34.74
 1,836,960 34.06 34.95 33.99 1,033,540 586,140 43.1
04/11/2019
34.06
 1,124,510 33.78 34.59 33.60 407,660 491,750 -8.0
01/11/2019
33.78
 2,594,030 31.58 33.78 31.65 1,893,720 1,103,580 73.6
31/10/2019
31.58
 1,008,560 31.51 31.86 31.47 1,103,330 1,121,860 -1.8
30/10/2019
31.51
 737,640 31.08 31.61 31.12 307,150 421,660 -10.1
29/10/2019
31.08
 1,014,970 30.51 31.22 30.83 784,170 1,116,980 -29.0
28/10/2019
30.51
 728,480 30.51 30.76 30.34 106,600 624,530 -44.6
25/10/2019
30.51
 681,140 30.55 30.59 30.30 283,820 631,770 -29.9
24/10/2019
30.55
 543,560 30.48 30.55 30.23 146,120 547,780 -34.5
23/10/2019
30.48
 535,550 30.51 30.51 30.16 249,540 470,830 -18.9
22/10/2019
30.51
 350,630 30.69 30.80 30.48 476,510 715,880 -20.6
21/10/2019
30.69
 484,630 30.87 30.87 30.37 199,740 389,080 -16.3
18/10/2019
30.87
 327,740 30.69 30.98 30.59 162,660 267,300 -9.1
17/10/2019
30.69
 688,380 30.66 31.22 30.27 316,980 414,790 -8.4
16/10/2019
30.66
 630,230 30.66 30.66 30.27 259,350 569,330 -26.7
15/10/2019
30.66
 643,130 31.19 31.19 30.44 83,980 301,610 -18.8
14/10/2019
31.19
 285,650 31.37 31.37 31.05 82,960 122,120 -3.4
11/10/2019
31.37
 450,000 31.40 31.44 31.22 868,510 898,400 -2.6
10/10/2019
31.40
 359,140 31.40 31.44 31.08 179,030 158,010 1.9
09/10/2019
31.40
 293,220 31.44 31.51 31.26 163,070 60,210 9.1
08/10/2019
31.44
 315,010 31.58 31.58 31.26 67,980 48,900 1.7
07/10/2019
31.58
 481,420 31.65 31.65 31.30 290,330 306,270 -1.4
04/10/2019
31.65
 428,530 31.69 31.76 31.37 146,710 277,990 -11.7
03/10/2019
31.69
 327,140 31.58 31.69 31.22 140,290 91,130 4.3
02/10/2019
31.58
 462,090 31.65 31.69 31.40 121,620 123,260 -0.2
01/10/2019
31.65
 231,930 31.69 31.76 31.47 41,050 49,140 -0.7
30/09/2019
31.69
 491,120 31.69 31.93 31.54 23,910 275,690 -22.6
27/09/2019
31.69
 384,950 31.47 31.86 31.33 82,180 131,750 -4.4
26/09/2019
31.47
 533,860 31.76 31.90 31.05 3,280 253,360 -22.1
25/09/2019
31.76
 227,170 31.76 31.90 31.47 29,290 70,120 -3.6
24/09/2019
31.76
 286,560 31.76 31.86 31.54 110,880 116,170 -0.5
23/09/2019
31.76
 267,270 31.79 31.90 31.51 58,240 56,960 0.1
20/09/2019
31.79
 1,032,290 32.04 32.08 31.76 418,860 868,360 -40.3
19/09/2019
32.04
 506,070 32.08 32.08 31.33 150,390 288,930 -12.3
18/09/2019
32.08
 437,190 32.04 32.11 31.90 184,510 221,940 -3.4
17/09/2019
32.04
 921,810 31.40 32.11 31.37 488,440 623,650 -12.2
16/09/2019
31.40
 563,460 31.22 31.54 30.90 167,950 356,510 -16.6
13/09/2019
31.22
 361,780 30.83 31.22 30.55 207,200 250,000 -3.8
12/09/2019
30.83
 289,830 30.62 31.01 30.62 66,930 199,290 -11.5
11/09/2019
30.62
 549,770 31.22 31.22 30.44 77,930 395,410 -27.4
10/09/2019
31.22
 317,650 31.37 31.40 30.98 311,570 324,520 -1.1
09/09/2019
31.37
 336,920 31.51 31.51 31.19 412,810 456,690 -3.9
06/09/2019
31.51
 243,750 31.58 31.58 31.22 89,560 168,470 -7.0
05/09/2019
31.58
 429,760 31.58 31.79 31.44 261,580 324,880 -5.6
04/09/2019
31.58
 862,730 31.08 31.65 30.94 546,560 324,740 19.5
03/09/2019
31.08
 243,420 31.15 31.19 30.94 368,770 369,140 -0.0
30/08/2019
31.15
 436,220 30.80 31.22 30.80 322,350 192,330 11.4
29/08/2019
30.80
 344,570 30.80 30.87 30.27 275,510 331,630 -4.8
28/08/2019
30.80
 297,410 30.73 31.05 30.51 209,910 242,590 -2.8
27/08/2019
30.73
 871,250 30.48 31.19 30.48 824,710 636,690 16.4
26/08/2019
30.48
 375,290 30.87 30.87 30.16 103,990 58,990 3.9
23/08/2019
30.87
 582,580 31.19 31.22 30.87 420,090 164,760 22.4
22/08/2019
31.19
 380,330 30.98 31.19 30.80 237,180 125,450 9.8
21/08/2019
30.98
 548,090 30.76 31.22 30.66 251,840 109,790 12.4
20/08/2019
30.76
 642,320 29.88 30.80 29.88 433,870 256,830 15.3
19/08/2019
29.88
 341,980 29.63 29.91 29.63 149,430 118,340 2.6
16/08/2019
29.63
 589,570 29.80 30.23 29.63 246,020 193,400 4.4
15/08/2019
29.80
 368,870 29.45 29.80 28.74 96,860 64,970 2.6
14/08/2019
29.45
 487,320 29.41 29.95 29.45 497,160 591,170 -7.8
13/08/2019
29.41
 723,240 29.88 29.88 29.13 314,940 590,710 -22.8
12/08/2019
29.88
 229,140 29.80 29.91 29.56 388,880 313,400 6.3
09/08/2019
29.80
 352,540 29.98 30.16 29.66 488,130 438,830 4.2
08/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2019
29.98
 556,040 29.45 30.34 29.34 289,730 286,790 0.3
07/08/2019
29.45
 724,520 29.27 29.91 29.20 396,460 412,200 -1.3
06/08/2019
29.27
 960,830 29.87 29.87 29.06 67,270 490,470 -35.5
05/08/2019
29.87
 902,620 31.62 31.62 29.87 252,880 748,180 -42.9
02/08/2019
31.62
 627,380 31.73 31.73 30.89 271,010 144,990 11.3
01/08/2019
31.73
 913,610 30.92 31.83 30.85 376,730 223,180 13.7
31/07/2019
30.92
 991,720 29.45 31.27 29.80 602,990 278,860 28.4
30/07/2019
29.45
 987,720 30.78 31.34 29.45 228,880 109,480 10.5
29/07/2019
30.78
 423,030 30.68 30.85 30.43 204,390 37,590 14.6
26/07/2019
30.68
 473,900 30.68 30.82 30.36 356,030 177,990 15.5
25/07/2019
30.68
 1,379,690 30.08 31.17 29.98 729,340 89,830 55.8
24/07/2019
30.08
 542,990 30.08 30.40 29.87 163,920 26,900 11.8
23/07/2019
30.08
 826,210 29.66 30.15 29.56 460,380 473,680 -1.2
22/07/2019
29.66
 471,720 29.63 29.66 29.38 253,130 174,440 6.6
19/07/2019
29.63
 1,028,110 29.45 29.91 29.24 406,650 402,390 0.4
18/07/2019
29.45
 513,470 29.45 29.45 29.10 410,960 273,350 11.5
17/07/2019
29.45
 816,530 29.41 29.98 29.41 469,920 208,050 22.2
16/07/2019
29.41
 833,350 28.75 29.45 28.75 658,860 552,330 9.0
15/07/2019
28.75
 713,050 29.13 29.13 28.50 36,810 187,250 -12.4
12/07/2019
29.13
 626,820 29.13 29.34 28.89 294,860 470,550 -14.6
11/07/2019
29.13
 392,510 29.24 29.41 29.13 145,280 177,530 -2.7
10/07/2019
29.24
 321,230 29.13 29.38 29.13 321,870 384,680 -5.2
09/07/2019
29.13
 579,540 29.10 29.38 28.92 340,610 268,750 6.0
08/07/2019
29.10
 666,020 30.15 30.15 29.10 330,010 343,970 -1.2
05/07/2019
30.15
 1,234,430 29.80 30.15 29.27 407,690 527,750 -10.1
04/07/2019
29.80
 2,075,630 28.75 29.80 28.71 399,700 732,320 -27.7
03/07/2019
28.75
 1,517,660 28.43 28.75 28.08 627,980 923,830 -24.1
02/07/2019
28.43
 1,087,630 28.40 28.47 28.05 756,110 1,011,080 -20.6
01/07/2019
28.40
 1,090,570 27.80 28.40 27.80 901,650 815,090 7.0
28/06/2019
27.80
 928,700 27.17 27.87 26.82 2,948,787 2,306,247 50.3

Chính sách bảo mật | Điều khoản sử dụng |