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)
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
13/04/2022
34.20
 3,825,200 34.15 34.34 33.78 317,300 1,614,600 -94.4
12/04/2022
34.15
 4,356,200 35.13 35.13 34.15 275,200 1,080,500 -59.4
08/04/2022
35.13
 4,471,900 35.09 35.55 34.85 406,300 1,783,200 -103.0
07/04/2022
35.09
 4,601,800 35.69 35.69 34.95 415,000 1,580,800 -87.7
06/04/2022
35.69
 3,879,900 35.74 35.74 35.13 1,182,200 1,524,500 -25.9
05/04/2022
35.74
 3,785,900 35.69 36.26 35.55 80,900 970,500 -68.2
04/04/2022
35.69
 3,127,700 35.65 36.02 35.60 585,200 675,300 -6.7
01/04/2022
35.65
 4,095,000 35.46 35.79 35.13 370,700 1,800,700 -108.6
31/03/2022
35.46
 3,394,300 35.46 35.55 35.13 37,400 2,104,300 -155.9
30/03/2022
35.46
 4,088,400 35.79 35.79 34.95 740,500 1,423,200 -51.4
29/03/2022
35.79
 2,945,900 35.04 35.84 34.99 848,200 419,800 32.4
28/03/2022
35.04
 3,712,400 35.51 35.51 34.81 1,058,900 686,000 27.9
25/03/2022
35.51
 2,713,700 35.41 35.69 35.32 915,100 802,100 8.6
24/03/2022
35.41
 4,527,700 36.12 36.12 35.37 764,900 1,172,000 -30.9
23/03/2022
36.12
 3,617,700 36.49 36.54 36.07 2,140,200 1,400,600 57.7
22/03/2022
36.49
 4,130,400 36.26 36.72 35.93 1,526,800 660,200 67.5
21/03/2022
36.26
 4,454,000 34.90 36.26 35.18 642,200 111,500 40.5
18/03/2022
34.90
 7,410,800 34.62 35.69 34.71 2,421,900 3,372,000 -70.6
17/03/2022
34.62
 2,869,600 34.71 35.46 34.57 671,400 747,300 -5.5
16/03/2022
34.71
 4,047,200 34.85 34.85 34.48 1,182,900 2,189,300 -74.4
15/03/2022
34.85
 4,163,200 34.85 34.99 34.48 1,120,900 2,353,500 -91.1
14/03/2022
34.85
 3,437,200 35.09 35.09 34.34 773,600 854,400 -6.0
11/03/2022
35.09
 3,610,200 35.18 35.18 34.62 826,800 1,189,300 -26.7
10/03/2022
35.18
 3,775,700 34.62 35.51 34.85 670,000 1,331,900 -49.8
09/03/2022
34.62
 7,395,400 34.90 35.09 34.53 284,700 1,461,300 -87.2
08/03/2022
34.90
 6,032,800 35.65 35.79 34.90 397,500 1,703,700 -98.6
07/03/2022
35.65
 7,634,300 36.44 36.44 35.46 308,500 2,140,300 -140.6
04/03/2022
36.44
 4,102,000 36.49 36.72 36.12 546,600 1,148,100 -46.8
03/03/2022
36.49
 3,942,400 36.26 36.72 36.12 558,000 198,000 28.0
02/03/2022
36.26
 3,397,800 36.49 36.49 36.02 651,200 593,700 4.5
01/03/2022
36.49
 2,459,200 36.26 36.58 36.26 372,300 602,500 -17.9
28/02/2022
36.26
 2,837,300 36.63 36.77 36.26 161,900 597,700 -33.8
25/02/2022
36.63
 2,693,300 36.77 37.10 36.63 858,700 472,100 30.5
24/02/2022
36.77
 5,284,300 37.15 37.19 36.07 971,400 732,300 18.7
23/02/2022
37.15
 2,850,000 37.10 37.57 37.10 1,013,400 392,000 49.5
22/02/2022
37.10
 5,146,700 37.43 37.43 36.68 1,589,300 833,300 59.7
21/02/2022
37.43
 3,116,800 37.29 37.66 37.29 924,700 66,000 68.7
18/02/2022
37.29
 3,373,300 37.80 37.80 37.24 935,300 971,900 -2.9
17/02/2022
37.80
 2,803,200 37.43 37.80 37.29 1,184,400 775,200 33.0
16/02/2022
37.43
 2,334,400 37.43 37.66 37.29 1,101,100 262,800 67.1
15/02/2022
37.43
 3,777,500 36.54 37.85 36.54 1,816,100 409,500 112.4
14/02/2022
36.54
 5,093,500 37.29 37.29 36.54 602,400 1,520,700 -72.2
11/02/2022
37.29
 3,480,800 37.47 37.66 37.19 1,168,700 1,078,000 7.2
10/02/2022
37.47
 5,872,800 38.13 38.27 37.24 826,200 1,224,300 -31.8
09/02/2022
38.13
 4,706,300 37.99 39.30 37.99 1,885,500 1,627,600 21.8
08/02/2022
37.99
 3,101,900 38.46 38.60 37.89 892,400 1,084,000 -15.7
07/02/2022
38.46
 4,868,100 37.57 38.83 37.99 2,773,100 419,200 193.6
28/01/2022
37.57
 3,900,100 37.89 37.99 37.52 426,500 499,100 -5.8

Chính sách bảo mật | Điều khoản sử dụng |