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)
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
27/06/2019
27.17
 815,110 27.70 27.70 27.17 334,060 421,370 -6.8
26/06/2019
27.70
 1,174,210 27.87 27.91 27.59 1,286,280 1,023,200 20.8
25/06/2019
27.87
 866,490 27.87 28.08 27.87 1,013,910 974,670 3.1
24/06/2019
27.87
 1,452,270 27.52 28.19 27.56 852,280 1,148,090 -23.5
21/06/2019
27.52
 3,742,200 27.49 27.80 27.52 3,018,690 3,486,620 -36.9
20/06/2019
27.49
 1,561,250 27.38 27.66 27.35 395,800 1,361,440 -75.8
19/06/2019
27.38
 729,570 27.35 27.45 27.28 1,657,720 1,828,750 -13.4
18/06/2019
27.35
 1,640,620 27.35 27.35 26.75 632,020 1,209,490 -44.6
17/06/2019
27.35
 458,320 28.01 28.01 27.21 272,440 297,990 -2.0
14/06/2019
28.01
 482,820 28.05 28.05 27.56 90,600 296,860 -16.4
13/06/2019
28.05
 2,022,580 28.05 28.05 26.86 240,990 1,438,620 -93.5
12/06/2019
28.05
 893,930 28.71 28.71 27.87 132,540 598,100 -37.4
11/06/2019
28.71
 375,370 28.75 28.75 28.50 348,450 438,170 -7.3
10/06/2019
28.75
 596,360 28.82 29.10 28.54 220,000 340,100 -9.9
07/06/2019
28.82
 572,380 28.15 29.10 28.01 465,180 455,150 0.8
06/06/2019
28.15
 582,690 28.26 28.33 27.66 205,240 439,790 -18.7
05/06/2019
28.26
 452,630 28.26 28.57 28.15 161,860 345,440 -14.8
04/06/2019
28.26
 557,890 28.26 28.40 27.66 308,850 334,580 -2.0
03/06/2019
28.26
 527,220 28.75 28.75 27.91 360,520 402,212 -3.3
31/05/2019
28.75
 720,930 28.96 29.17 28.40 1,327,272 1,421,792 -7.8
30/05/2019
28.96
 930,290 29.31 29.38 28.92 226,010 633,060 -33.8
29/05/2019
29.31
 921,510 29.27 29.52 29.24 522,020 860,380 -28.4
28/05/2019
29.27
 1,436,600 29.59 29.66 29.27 899,600 1,195,260 -24.8
27/05/2019
29.59
 487,560 29.63 29.77 29.59 347,220 423,610 -6.5
24/05/2019
29.63
 854,870 30.33 30.40 29.63 165,110 518,220 -30.0
23/05/2019
30.33
 377,180 30.33 30.36 30.19 229,060 204,140 2.2
22/05/2019
30.33
 702,510 30.40 30.82 30.22 310,450 443,410 -11.6
21/05/2019
30.40
 1,056,700 30.43 30.89 30.40 605,950 857,550 -21.9
20/05/2019
30.43
 638,340 30.40 30.43 30.08 299,250 483,600 -16.0
17/05/2019
30.40
 791,790 30.50 30.50 30.26 387,370 594,530 -18.0
16/05/2019
30.50
 953,330 30.15 30.54 30.05 270,480 700,310 -37.2
15/05/2019
30.15
 1,134,300 29.80 30.33 29.87 146,810 912,180 -65.6
14/05/2019
29.80
 1,322,520 29.80 30.15 29.45 121,439 1,107,900 -83.5
13/05/2019
29.80
 691,670 29.45 29.87 29.38 160,400 614,750 -38.3
10/05/2019
29.45
 980,260 29.63 30.15 29.38 248,820 815,550 -47.7
09/05/2019
29.63
 983,320 30.01 30.01 29.31 36,243,242 36,587,962 -29.1
08/05/2019
30.01
 894,240 30.82 30.82 29.94 531,730 865,430 -28.8
07/05/2019
30.82
 576,290 31.20 31.48 30.75 717,020 864,250 -13.0
06/05/2019
31.20
 522,550 31.69 31.69 31.06 563,710 495,600 6.1
03/05/2019
31.69
 621,150 32.04 32.18 31.69 1,131,280 902,270 20.8
02/05/2019
32.04
 452,510 32.25 32.36 31.87 339,570 276,870 5.7
26/04/2019
32.25
 1,070,350 31.62 32.25 31.52 1,149,710 525,410 57.1
25/04/2019
31.62
 680,080 31.45 31.62 31.34 593,360 393,820 17.9
24/04/2019
31.45
 629,420 31.20 31.62 31.45 435,620 414,280 1.9
23/04/2019
31.20
 494,910 31.55 31.55 31.17 280,630 330,740 -4.4
22/04/2019
31.55
 211,620 31.20 31.55 31.06 134,580 44,350 8.1
19/04/2019
31.20
 258,960 31.20 31.69 31.20 124,350 19,320 9.4
18/04/2019
31.20
 609,680 31.48 31.73 30.89 466,960 137,910 29.4

Chính sách bảo mật | Điều khoản sử dụng |