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)
27/01/2022
37.89
 4,446,800 37.99 38.27 37.29 1,698,600 1,470,000 18.6
26/01/2022
37.99
 3,922,600 37.89 37.99 37.43 1,854,400 669,800 92.0
25/01/2022
37.89
 5,762,000 35.65 37.89 35.41 2,648,800 316,000 182.5
24/01/2022
35.65
 5,605,300 37.15 37.15 35.65 1,462,300 657,300 62.7
21/01/2022
37.15
 5,040,100 36.77 37.19 36.35 1,987,800 885,600 87.0
20/01/2022
36.77
 3,627,700 36.30 37.24 36.21 754,800 540,600 16.7
19/01/2022
36.30
 3,344,400 36.02 36.63 36.02 721,800 294,500 33.2
18/01/2022
36.02
 8,073,900 38.31 38.31 35.60 841,200 1,255,000 -32.9
17/01/2022
38.31
 2,152,500 38.46 38.60 38.03 517,600 574,900 -4.5
14/01/2022
38.46
 3,589,700 38.46 38.74 38.17 546,900 89,000 37.6
13/01/2022
38.46
 6,683,500 39.11 39.44 38.36 1,631,900 679,200 78.8
12/01/2022
39.11
 6,533,800 39.11 39.48 38.08 1,024,600 191,400 69.6
11/01/2022
39.11
 6,135,600 39.95 40.09 38.83 397,800 114,900 23.9
10/01/2022
39.95
 9,915,000 39.95 40.89 39.58 1,080,700 661,700 31.6
07/01/2022
39.95
 8,240,800 39.91 40.42 39.44 2,515,400 866,400 140.9
06/01/2022
39.91
 10,551,700 39.30 40.23 39.30 2,010,800 635,800 117.2
05/01/2022
39.30
 7,373,100 39.81 40.19 39.30 2,170,200 780,900 118.5
04/01/2022
39.81
 10,190,100 38.36 39.95 38.60 2,972,000 378,300 218.2
31/12/2021
38.36
 4,633,900 38.17 38.50 38.17 30,100 6,000 2.0
30/12/2021
38.17
 5,845,500 38.22 38.55 38.17 403,000 20,200 31.4
29/12/2021
38.22
 5,229,300 38.74 39.06 38.22 305,100 91,900 17.6
28/12/2021
38.74
 4,469,100 38.74 39.39 38.64 1,650,000 241,000 117.2
27/12/2021
38.74
 4,999,700 38.78 39.06 38.13 704,400 80,600 51.7
24/12/2021
38.78
 6,813,200 38.60 38.97 38.46 1,765,700 325,500 119.2
23/12/2021
38.60
 8,897,300 40.09 40.28 38.60 604,700 638,000 -2.3
22/12/2021
40.09
 8,928,800 40.23 40.93 39.86 1,450,100 558,800 76.5
21/12/2021
40.23
 16,016,300 39.06 40.61 39.06 3,285,000 186,400 264.4
20/12/2021
39.06
 4,652,600 39.53 39.86 38.97 630,100 642,600 -1.1
17/12/2021
39.53
 25,185,800 38.50 40.23 38.55 2,354,200 2,314,400 3.4
16/12/2021
38.50
 3,290,500 38.64 38.74 38.22 1,404,900 1,200,200 16.9
15/12/2021
38.64
 3,589,800 38.41 38.78 38.17 1,154,000 301,800 68.2
14/12/2021
38.41
 3,082,100 38.41 38.83 38.31 748,800 608,600 11.6
13/12/2021
38.41
 6,503,000 37.85 39.06 37.85 1,149,000 781,800 34.8
10/12/2021
37.85
 4,327,100 38.17 38.17 37.71 627,800 698,300 -5.8
09/12/2021
38.17
 2,766,400 37.89 38.27 37.71 922,300 111,700 65.9
08/12/2021
37.89
 3,810,100 38.17 38.27 37.85 1,556,700 809,000 60.8
07/12/2021
38.17
 4,522,700 37.29 38.27 37.52 1,915,300 206,900 138.3
06/12/2021
37.29
 6,641,800 37.52 37.94 37.15 2,560,500 359,500 176.9
03/12/2021
37.52
 5,699,400 38.50 38.88 37.52 740,800 116,700 51.6
02/12/2021
38.50
 4,813,200 38.78 39.02 38.50 737,900 693,600 3.8
01/12/2021
38.78
 6,787,500 39.58 39.58 38.74 840,500 2,820,400 -164.7
30/11/2021
39.58
 8,501,600 39.67 40.00 38.83 3,339,900 1,854,400 125.1
29/11/2021
39.67
 11,265,700 38.97 39.67 38.17 1,735,600 1,362,200 -53.9
26/11/2021
38.97
 8,576,100 39.25 39.72 38.92 632,100 1,342,300 -59.5
25/11/2021
39.25
 8,611,000 39.16 39.76 39.06 867,500 1,974,100 -95.9
24/11/2021
39.16
 7,322,400 38.60 39.16 38.27 1,841,800 1,801,800 0.5
23/11/2021
38.60
 3,583,700 37.89 38.60 37.75 1,248,600 319,000 75.8
22/11/2021
37.89
 6,326,700 37.66 38.13 37.29 1,924,300 224,100 136.7
19/11/2021
37.66
 7,517,600 38.74 38.88 37.43 1,242,500 1,341,700 -9.3
18/11/2021
38.74
 6,316,700 39.06 39.25 38.55 1,668,600 225,600 120.2
17/11/2021
39.06
 5,259,600 38.83 39.30 38.74 2,409,700 639,700 147.8
16/11/2021
38.83
 6,114,200 39.30 39.44 38.69 2,075,300 1,710,100 28.3
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

Chính sách bảo mật | Điều khoản sử dụng |