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)
14/08/2019
29.45
 487,320 29.63 29.95 29.45 0 0 0
13/08/2019
29.41
 723,240 29.80 29.80 29.13 0 0 0
12/08/2019
29.88
 229,140 29.59 29.91 29.56 0 0 0
09/08/2019
29.80
 352,540 30.16 30.16 29.66 0 0 0
08/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2019
29.98
 556,040 29.80 30.34 29.34 0 0 0
07/08/2019
29.45
 724,520 29.80 29.91 29.20 0 0 0
06/08/2019
29.27
 960,830 29.63 29.70 29.06 0 0 0
05/08/2019
29.87
 902,620 31.20 31.55 29.87 0 0 0
02/08/2019
31.62
 627,380 31.06 31.62 30.89 0 0 0
01/08/2019
31.73
 913,610 31.20 31.83 30.85 0 0 0
31/07/2019
30.92
 991,720 29.80 31.27 29.80 0 0 0
30/07/2019
29.45
 987,720 31.34 31.34 29.45 0 0 0
29/07/2019
30.78
 423,030 30.68 30.85 30.43 0 0 0
26/07/2019
30.68
 473,900 30.68 30.82 30.36 0 0 0
25/07/2019
30.68
 1,379,690 30.08 31.17 29.98 0 0 0
24/07/2019
30.08
 542,990 30.15 30.40 29.87 0 0 0
23/07/2019
30.08
 826,210 29.66 30.15 29.56 0 0 0
22/07/2019
29.66
 471,720 29.63 29.66 29.38 0 0 0
19/07/2019
29.63
 1,028,110 29.10 29.91 29.24 0 0 0
18/07/2019
29.45
 513,470 29.10 29.45 29.10 0 0 0
17/07/2019
29.45
 816,530 29.41 29.98 29.41 0 0 0
16/07/2019
29.41
 833,350 28.75 29.45 28.75 0 0 0
15/07/2019
28.75
 713,050 29.13 29.10 28.50 0 0 0
12/07/2019
29.13
 626,820 29.13 29.34 28.89 0 0 0
11/07/2019
29.13
 392,510 29.34 29.41 29.13 0 0 0
10/07/2019
29.24
 321,230 29.13 29.38 29.13 0 0 0
09/07/2019
29.13
 579,540 29.10 29.38 28.92 0 0 0
08/07/2019
29.10
 666,020 29.80 29.87 29.10 0 0 0
05/07/2019
30.15
 1,234,430 29.52 30.15 29.27 0 0 0
04/07/2019
29.80
 2,075,630 28.26 29.80 28.71 0 0 0
03/07/2019
28.75
 1,517,660 28.26 28.75 28.08 0 0 0
02/07/2019
28.43
 1,087,630 28.43 28.47 28.05 0 0 0
01/07/2019
28.40
 1,090,570 28.40 28.40 27.80 0 0 0
28/06/2019
27.80
 928,700 27.80 27.87 26.82 0 0 0
27/06/2019
27.17
 815,110 27.17 27.70 27.17 0 0 0
26/06/2019
27.70
 1,174,210 27.70 27.91 27.59 0 0 0
25/06/2019
27.87
 866,490 27.98 28.08 27.87 0 0 0
24/06/2019
27.87
 1,452,270 27.56 28.19 27.56 0 0 0
21/06/2019
27.52
 3,742,200 27.52 27.80 27.52 0 0 0
20/06/2019
27.49
 1,561,250 27.49 27.66 27.35 0 0 0
19/06/2019
27.38
 729,570 27.38 27.45 27.28 0 0 0
18/06/2019
27.35
 1,640,620 27.28 27.35 26.75 0 0 0
17/06/2019
27.35
 458,320 28.01 28.01 27.21 0 0 0
14/06/2019
28.01
 482,820 27.63 28.01 27.56 0 0 0
13/06/2019
28.05
 2,022,580 27.87 28.05 26.86 0 0 0
12/06/2019
28.05
 893,930 28.57 28.57 27.87 0 0 0
11/06/2019
28.71
 375,370 28.75 28.75 28.50 0 0 0
10/06/2019
28.75
 596,360 29.10 29.10 28.54 0 0 0
07/06/2019
28.82
 572,380 28.22 29.10 28.01 0 0 0
06/06/2019
28.15
 582,690 28.22 28.33 27.66 0 0 0
05/06/2019
28.26
 452,630 28.47 28.57 28.15 0 0 0
04/06/2019
28.26
 557,890 28.22 28.40 27.66 0 0 0
03/06/2019
28.26
 527,220 28.75 28.75 27.91 0 0 0
31/05/2019
28.75
 720,930 29.17 29.17 28.40 0 0 0
30/05/2019
28.96
 930,290 29.31 29.38 28.92 0 0 0
29/05/2019
29.31
 921,510 29.45 29.52 29.24 0 0 0
28/05/2019
29.27
 1,436,600 29.59 29.66 29.27 0 0 0
27/05/2019
29.59
 487,560 29.63 29.77 29.59 0 0 0
24/05/2019
29.63
 854,870 30.40 30.40 29.63 0 0 0
23/05/2019
30.33
 377,180 30.36 30.36 30.19 0 0 0
22/05/2019
30.33
 702,510 30.33 30.82 30.22 0 0 0
21/05/2019
30.40
 1,056,700 30.82 30.89 30.40 0 0 0
20/05/2019
30.43
 638,340 30.33 30.43 30.08 0 0 0
17/05/2019
30.40
 791,790 30.50 30.50 30.26 0 0 0
16/05/2019
30.50
 953,330 30.15 30.54 30.05 0 0 0
15/05/2019
30.15
 1,134,300 29.87 30.33 29.87 0 0 0
14/05/2019
29.80
 1,322,520 29.45 30.15 29.45 0 0 0
13/05/2019
29.80
 691,670 29.38 29.87 29.38 0 0 0
10/05/2019
29.45
 980,260 30.01 30.15 29.38 0 0 0
09/05/2019
29.63
 983,320 29.80 30.01 29.31 0 0 0
08/05/2019
30.01
 894,240 30.50 30.61 29.94 0 0 0
07/05/2019
30.82
 576,290 31.48 31.48 30.75 0 0 0
06/05/2019
31.20
 522,550 31.55 31.55 31.06 0 0 0
03/05/2019
31.69
 621,150 32.18 32.18 31.69 0 0 0
02/05/2019
32.04
 452,510 32.25 32.36 31.87 0 0 0
26/04/2019
32.25
 1,070,350 31.62 32.25 31.52 0 0 0
25/04/2019
31.62
 680,080 31.38 31.62 31.34 0 0 0
24/04/2019
31.45
 629,420 31.45 31.62 31.45 0 0 0
23/04/2019
31.20
 494,910 31.45 31.55 31.17 0 0 0
22/04/2019
31.55
 211,620 31.45 31.55 31.06 0 0 0
19/04/2019
31.20
 258,960 31.20 31.69 31.20 0 0 0
18/04/2019
31.20
 609,680 31.52 31.73 30.89 0 0 0
17/04/2019
31.48
 761,350 31.90 32.22 31.45 0 0 0
16/04/2019
31.90
 913,790 31.55 32.22 30.78 0 0 0
12/04/2019
32.71
 299,590 32.75 32.82 32.25 0 0 0
11/04/2019
32.78
 233,360 32.54 32.89 32.32 0 0 0
10/04/2019
32.43
 328,400 32.89 32.89 32.36 0 0 0
09/04/2019
32.89
 973,210 33.31 33.66 32.61 0 0 0
08/04/2019
33.17
 657,320 32.61 33.17 32.50 0 0 0
05/04/2019
32.47
 454,260 32.43 32.68 32.29 0 0 0
04/04/2019
32.25
 489,550 32.25 32.54 32.01 0 0 0
03/04/2019
32.25
 281,350 32.32 32.32 31.94 0 0 0
02/04/2019
32.32
 359,690 32.75 32.85 32.25 0 0 0
01/04/2019
32.39
 334,480 32.39 32.89 32.18 0 0 0
29/03/2019
32.08
 1,054,060 32.96 33.06 32.08 0 0 0
28/03/2019
32.64
 894,540 31.66 32.71 31.55 0 0 0
27/03/2019
31.59
 389,620 31.90 31.90 31.52 0 0 0
26/03/2019
31.52
 617,980 31.55 31.80 31.38 0 0 0
25/03/2019
31.20
 793,070 31.38 31.38 30.68 0 0 0
22/03/2019
31.94
 957,080 31.20 31.97 30.85 0 0 0

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