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)
04/01/2022
39.81
 10,190,100 38.69 39.95 38.60 0 0 0
31/12/2021
38.36
 4,633,900 38.36 38.50 38.17 0 0 0
30/12/2021
38.17
 5,845,500 38.55 38.55 38.17 0 0 0
29/12/2021
38.22
 5,229,300 38.78 39.06 38.22 0 0 0
28/12/2021
38.74
 4,469,100 38.83 39.39 38.64 0 0 0
27/12/2021
38.74
 4,999,700 38.88 39.06 38.13 0 0 0
24/12/2021
38.78
 6,813,200 38.69 38.97 38.46 0 0 0
23/12/2021
38.60
 8,897,300 40.19 40.28 38.60 0 0 0
22/12/2021
40.09
 8,928,800 40.61 40.93 39.86 0 0 0
21/12/2021
40.23
 16,016,300 39.06 40.61 39.06 0 0 0
20/12/2021
39.06
 4,652,600 39.86 39.86 38.97 0 0 0
17/12/2021
39.53
 25,185,800 38.55 40.23 38.55 0 0 0
16/12/2021
38.50
 3,290,500 38.74 38.74 38.22 0 0 0
15/12/2021
38.64
 3,589,800 38.46 38.78 38.17 0 0 0
14/12/2021
38.41
 3,082,100 38.60 38.83 38.31 0 0 0
13/12/2021
38.41
 6,503,000 37.89 39.06 37.85 0 0 0
10/12/2021
37.85
 4,327,100 38.03 38.17 37.71 0 0 0
09/12/2021
38.17
 2,766,400 37.94 38.27 37.71 0 0 0
08/12/2021
37.89
 3,810,100 38.22 38.27 37.85 0 0 0
07/12/2021
38.17
 4,522,700 37.71 38.27 37.52 0 0 0
06/12/2021
37.29
 6,641,800 37.85 37.94 37.15 0 0 0
03/12/2021
37.52
 5,699,400 38.64 38.88 37.52 0 0 0
02/12/2021
38.50
 4,813,200 38.92 39.02 38.50 0 0 0
01/12/2021
38.78
 6,787,500 39.39 39.53 38.74 0 0 0
30/11/2021
39.58
 8,501,600 40.00 40.00 38.83 0 0 0
29/11/2021
39.67
 11,265,700 38.17 39.67 38.17 0 0 0
26/11/2021
38.97
 8,576,100 39.25 39.72 38.92 0 0 0
25/11/2021
39.25
 8,611,000 39.44 39.76 39.06 0 0 0
24/11/2021
39.16
 7,322,400 38.69 39.16 38.27 0 0 0
23/11/2021
38.60
 3,583,700 37.89 38.60 37.75 0 0 0
22/11/2021
37.89
 6,326,700 37.99 38.13 37.29 0 0 0
19/11/2021
37.66
 7,517,600 38.78 38.88 37.43 0 0 0
18/11/2021
38.74
 6,316,700 39.06 39.25 38.55 0 0 0
17/11/2021
39.06
 5,259,600 38.83 39.30 38.74 0 0 0
16/11/2021
38.83
 6,114,200 39.30 39.44 38.69 0 0 0
15/11/2021
39.30
 9,673,200 38.60 39.48 38.41 0 0 0
12/11/2021
38.36
 5,317,400 38.17 38.36 37.80 0 0 0
11/11/2021
38.13
 9,431,300 38.69 38.74 38.08 0 0 0
10/11/2021
38.64
 4,154,800 39.02 39.06 38.64 0 0 0
09/11/2021
38.83
 8,139,200 38.60 39.53 38.36 0 0 0
08/11/2021
38.55
 8,203,200 38.60 38.83 38.13 0 0 0
05/11/2021
38.36
 8,244,100 38.46 38.74 38.17 0 0 0
04/11/2021
38.69
 8,241,100 38.60 39.06 38.27 0 0 0
03/11/2021
38.78
 11,230,500 39.81 40.00 38.64 0 0 0
02/11/2021
39.76
 5,784,000 39.48 39.86 39.44 0 0 0
01/11/2021
39.44
 9,723,600 40.23 40.65 39.30 0 0 0
29/10/2021
40.00
 15,578,000 37.99 40.00 37.99 0 0 0
28/10/2021
37.89
 5,310,000 38.03 38.13 37.66 0 0 0
27/10/2021
37.89
 8,780,700 36.91 37.99 36.91 0 0 0
26/10/2021
36.82
 2,940,100 36.91 37.10 36.72 0 0 0
25/10/2021
36.72
 6,781,600 36.77 37.29 36.58 0 0 0
22/10/2021
36.49
 4,153,100 36.58 36.91 36.49 0 0 0
21/10/2021
36.44
 5,861,900 36.86 36.91 36.44 0 0 0
20/10/2021
36.86
 5,507,700 37.24 37.24 36.58 0 0 0
19/10/2021
37.15
 5,568,400 36.91 37.33 36.72 0 0 0
18/10/2021
36.91
 4,542,000 36.86 37.19 36.72 0 0 0
15/10/2021
36.82
 5,269,100 36.91 37.19 36.54 0 0 0
14/10/2021
36.91
 8,587,800 37.43 37.43 36.86 0 0 0
13/10/2021
37.43
 5,259,700 37.89 37.89 37.38 0 0 0
12/10/2021
37.85
 8,096,900 37.89 38.17 37.61 0 0 0
11/10/2021
37.89
 5,384,000 37.38 37.89 37.19 0 0 0
08/10/2021
37.38
 3,466,200 37.33 37.80 37.29 0 0 0
07/10/2021
37.43
 2,556,200 37.71 37.80 37.29 0 0 0
06/10/2021
37.66
 4,488,000 37.29 37.66 37.24 0 0 0
05/10/2021
37.15
 4,573,100 36.40 37.24 36.26 0 0 0
04/10/2021
36.49
 4,104,600 36.02 36.58 35.65 0 0 0
01/10/2021
36.02
 4,115,400 36.63 36.63 36.02 0 0 0
30/09/2021
36.63
 3,151,100 36.72 37.15 36.58 0 0 0
29/09/2021
36.58
 2,992,100 36.72 36.91 36.35 0 0 0
28/09/2021
36.72
 5,298,500 36.26 37.15 36.21 0 0 0
27/09/2021
36.58
 5,151,700 37.24 37.24 36.58 0 0 0
24/09/2021
37.24
 4,577,300 37.10 37.57 36.82 0 0 0
23/09/2021
37.10
 4,687,300 36.54 37.19 36.49 0 0 0
22/09/2021
36.49
 8,759,600 36.49 36.58 35.55 0 0 0
21/09/2021
36.26
 13,434,500 36.72 37.33 35.60 0 0 0
20/09/2021
37.38
 5,456,900 37.80 37.94 37.38 0 0 0
17/09/2021
37.99
 6,873,600 37.47 38.13 37.24 0 0 0
16/09/2021
37.47
 7,925,100 38.36 38.60 37.43 0 0 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 38.50 39.06 37.75 0 0 0
14/09/2021
37.97
 10,966,200 37.97 38.46 37.86 0 0 0
13/09/2021
37.97
 9,821,600 38.32 38.36 37.89 0 0 0
10/09/2021
38.14
 15,193,100 38.32 38.64 38.14 0 0 0
09/09/2021
38.21
 9,925,000 38.14 38.64 38.00 0 0 0
08/09/2021
38.28
 9,311,500 38.92 39.03 38.21 0 0 0
07/09/2021
38.89
 11,598,900 38.68 39.38 38.50 0 0 0
06/09/2021
38.46
 13,077,500 38.28 38.64 37.89 0 0 0
01/09/2021
37.97
 21,977,200 38.46 38.75 37.82 0 0 0
31/08/2021
37.75
 10,567,000 37.97 38.00 37.68 0 0 0
30/08/2021
37.93
 8,782,700 38.00 38.21 37.82 0 0 0
27/08/2021
37.93
 9,953,900 37.61 37.93 37.26 0 0 0
26/08/2021
37.82
 13,182,400 37.97 38.11 37.36 0 0 0
25/08/2021
37.97
 16,184,100 38.14 38.28 37.89 0 0 0
24/08/2021
38.07
 20,691,400 38.14 38.36 37.79 0 0 0
23/08/2021
38.04
 15,955,500 38.14 38.68 38.04 0 0 0
20/08/2021
38.36
 20,500,700 39.38 39.38 38.25 0 0 0
19/08/2021
39.38
 18,153,200 39.03 39.53 38.68 0 0 0
18/08/2021
39.03
 23,516,400 39.03 40.27 38.28 0 0 0
17/08/2021
39.38
 19,975,200 40.80 40.98 39.21 0 0 0
16/08/2021
41.16
 18,686,700 43.25 43.25 40.66 0 0 0
13/08/2021
42.58
 10,159,600 41.87 42.83 41.58 0 0 0

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