CTCP Vinhomes (vhm)

61.90
-0.10
(-0.16%)
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
(2026-09-04) 		-7.30 -9.71% 217,461,800 -5,192,862 0
61.90
75.20
61.90
2 tháng
(2026-08-05) 		-8.60 -11.24% 354,374,200 -5,192,862 0
61.90
77.10
61.90
3 tháng
(2026-07-06) 		-9.15 -11.88% 452,740,200 -5,192,862 0
61.90
77.10
61.90
6 tháng
(2026-04-07) 		12.53 22.63% 796,268,600 -5,192,862 0
55.37
78.96
61.90
12 tháng
(2025-10-09) 		12.53 22.63% 1,653,376,800 -5,192,862 0
41.84
78.96
61.90
24 tháng
(2024-10-14) 		46.06 210.97% 3,663,749,800 -5,192,862 0
18.18
78.96
61.90
36 tháng
(2023-10-20) 		46.47 216.91% 5,726,852,900 -5,192,862 0
16.61
78.96
61.90
60 tháng
(2021-11-01) 		28.46 72.17% 7,532,159,600 -5,192,862 0
16.61
78.96
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
33.41
 2,752,600 33.03 33.41 32.74 0 0 0
02/06/2022
33.46
 3,115,700 33.75 33.75 33.03 0 0 0
01/06/2022
33.85
 3,704,600 33.51 33.85 33.22 0 0 0
31/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2022
33.51
 3,692,900 33.08 33.66 32.98 0 0 0
30/05/2022
32.98
 2,593,900 32.75 32.98 32.19 0 0 0
27/05/2022
32.61
 2,451,900 32.28 32.61 32.05 0 0 0
26/05/2022
32.14
 3,048,600 31.77 32.56 31.77 0 0 0
25/05/2022
31.77
 3,077,100 31.25 31.77 31.02 0 0 0
24/05/2022
31.30
 2,242,000 30.78 31.30 30.74 0 0 0
23/05/2022
31.20
 2,901,300 31.20 31.53 30.55 0 0 0
20/05/2022
31.25
 2,305,800 31.39 31.53 30.88 0 0 0
19/05/2022
31.34
 3,316,000 30.41 31.67 30.41 0 0 0
18/05/2022
31.30
 4,266,300 31.30 31.30 30.55 0 0 0
17/05/2022
31.30
 4,830,700 30.50 31.30 29.61 0 0 0
16/05/2022
30.78
 5,296,400 31.81 31.86 30.17 0 0 0
13/05/2022
31.81
 6,924,300 32.23 32.23 30.17 0 0 0
12/05/2022
32.23
 4,117,300 32.37 32.70 31.34 0 0 0
11/05/2022
32.98
 3,072,800 32.28 33.31 32.09 0 0 0
10/05/2022
32.70
 4,352,700 31.30 32.70 30.41 0 0 0
09/05/2022
31.81
 5,658,400 31.77 32.05 31.06 0 0 0
06/05/2022
32.14
 5,560,700 31.34 32.19 31.20 0 0 0
05/05/2022
32.19
 7,518,400 30.22 32.19 30.13 0 0 0
04/05/2022
30.17
 2,511,700 30.41 30.50 29.71 0 0 0
29/04/2022
30.41
 6,819,600 29.52 30.41 29.47 0 0 0
28/04/2022
30.17
 6,290,400 30.36 30.36 29.29 0 0 0
27/04/2022
30.41
 4,773,300 30.08 30.41 29.33 0 0 0
26/04/2022
30.41
 6,323,900 28.68 30.41 27.70 0 0 0
25/04/2022
29.47
 6,857,400 30.41 30.46 28.16 0 0 0
22/04/2022
30.27
 6,187,200 30.27 30.78 29.89 0 0 0
21/04/2022
29.94
 6,536,700 31.11 31.34 29.94 0 0 0
20/04/2022
31.25
 5,981,000 32.05 32.09 30.74 0 0 0
19/04/2022
32.23
 2,732,200 32.37 32.98 32.00 0 0 0
18/04/2022
32.65
 5,668,700 32.79 33.12 31.86 0 0 0
15/04/2022
33.26
 4,040,800 33.82 33.87 33.08 0 0 0
14/04/2022
33.82
 3,679,100 34.29 34.38 33.68 0 0 0
13/04/2022
34.20
 3,825,200 34.24 34.34 33.78 0 0 0
12/04/2022
34.15
 4,356,200 35.04 35.13 34.15 0 0 0
08/04/2022
35.13
 4,471,900 35.13 35.55 34.85 0 0 0
07/04/2022
35.09
 4,601,800 35.55 35.60 34.95 0 0 0
06/04/2022
35.69
 3,879,900 35.55 35.69 35.13 0 0 0
05/04/2022
35.74
 3,785,900 35.69 36.26 35.55 0 0 0
04/04/2022
35.69
 3,127,700 36.02 36.02 35.60 0 0 0
01/04/2022
35.65
 4,095,000 35.32 35.79 35.13 0 0 0
31/03/2022
35.46
 3,394,300 35.37 35.55 35.13 0 0 0
30/03/2022
35.46
 4,088,400 35.46 35.69 34.95 0 0 0
29/03/2022
35.79
 2,945,900 35.04 35.84 34.99 0 0 0
28/03/2022
35.04
 3,712,400 35.23 35.41 34.81 0 0 0
25/03/2022
35.51
 2,713,700 35.46 35.69 35.32 0 0 0
24/03/2022
35.41
 4,527,700 36.02 36.02 35.37 0 0 0
23/03/2022
36.12
 3,617,700 36.49 36.54 36.07 0 0 0
22/03/2022
36.49
 4,130,400 36.30 36.72 35.93 0 0 0
21/03/2022
36.26
 4,454,000 35.23 36.26 35.18 0 0 0
18/03/2022
34.90
 7,410,800 34.95 35.69 34.71 0 0 0
17/03/2022
34.62
 2,869,600 34.62 35.46 34.57 0 0 0
16/03/2022
34.71
 4,047,200 34.76 34.85 34.48 0 0 0
15/03/2022
34.85
 4,163,200 34.99 34.99 34.48 0 0 0
14/03/2022
34.85
 3,437,200 34.90 34.95 34.34 0 0 0
11/03/2022
35.09
 3,610,200 35.18 35.18 34.62 0 0 0
10/03/2022
35.18
 3,775,700 34.99 35.51 34.85 0 0 0
09/03/2022
34.62
 7,395,400 35.09 35.09 34.53 0 0 0
08/03/2022
34.90
 6,032,800 35.51 35.79 34.90 0 0 0
07/03/2022
35.65
 7,634,300 36.12 36.12 35.46 0 0 0
04/03/2022
36.44
 4,102,000 36.49 36.72 36.12 0 0 0
03/03/2022
36.49
 3,942,400 36.44 36.72 36.12 0 0 0
02/03/2022
36.26
 3,397,800 36.35 36.49 36.02 0 0 0
01/03/2022
36.49
 2,459,200 36.26 36.58 36.26 0 0 0
28/02/2022
36.26
 2,837,300 36.63 36.77 36.26 0 0 0
25/02/2022
36.63
 2,693,300 36.96 37.10 36.63 0 0 0
24/02/2022
36.77
 5,284,300 37.10 37.19 36.07 0 0 0
23/02/2022
37.15
 2,850,000 37.33 37.57 37.10 0 0 0
22/02/2022
37.10
 5,146,700 37.10 37.19 36.68 0 0 0
21/02/2022
37.43
 3,116,800 37.43 37.66 37.29 0 0 0
18/02/2022
37.29
 3,373,300 37.43 37.57 37.24 0 0 0
17/02/2022
37.80
 2,803,200 37.43 37.80 37.29 0 0 0
16/02/2022
37.43
 2,334,400 37.57 37.66 37.29 0 0 0
15/02/2022
37.43
 3,777,500 36.54 37.85 36.54 0 0 0
14/02/2022
36.54
 5,093,500 36.96 37.19 36.54 0 0 0
11/02/2022
37.29
 3,480,800 37.43 37.66 37.19 0 0 0
10/02/2022
37.47
 5,872,800 38.27 38.27 37.24 0 0 0
09/02/2022
38.13
 4,706,300 37.99 39.30 37.99 0 0 0
08/02/2022
37.99
 3,101,900 38.60 38.60 37.89 0 0 0
07/02/2022
38.46
 4,868,100 38.17 38.83 37.99 0 0 0
28/01/2022
37.57
 3,900,100 37.61 37.99 37.52 0 0 0
27/01/2022
37.89
 4,446,800 37.99 38.27 37.29 0 0 0
26/01/2022
37.99
 3,922,600 37.89 37.99 37.43 0 0 0
25/01/2022
37.89
 5,762,000 35.79 37.89 35.41 0 0 0
24/01/2022
35.65
 5,605,300 36.82 36.96 35.65 0 0 0
21/01/2022
37.15
 5,040,100 37.15 37.19 36.35 0 0 0
20/01/2022
36.77
 2,159,700 36.30 36.86 36.21 0 0 0
19/01/2022
36.21
 2,848,500 36.02 36.63 36.02 0 0 0
18/01/2022
36.02
 8,073,900 37.05 37.43 35.60 0 0 0
17/01/2022
37.00
 8,310,500 38.50 38.60 37.00 0 0 0
14/01/2022
38.46
 3,589,700 38.36 38.74 38.17 0 0 0
13/01/2022
38.46
 6,683,500 39.30 39.44 38.36 0 0 0
12/01/2022
39.11
 6,533,800 38.83 39.48 38.08 0 0 0
11/01/2022
39.11
 6,135,600 40.00 40.09 38.83 0 0 0
10/01/2022
39.95
 9,915,000 40.00 40.89 39.58 0 0 0
07/01/2022
39.95
 8,240,800 40.00 40.42 39.44 0 0 0
06/01/2022
39.91
 10,551,700 39.30 40.23 39.30 0 0 0
05/01/2022
39.30
 7,373,100 39.81 40.19 39.30 0 0 0

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