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
62
75.20
62
2 tháng
(2026-08-05) 		-8.60 -11.24% 354,374,200 -5,192,862 0
62
77.10
62
3 tháng
(2026-07-06) 		-9.15 -11.88% 452,740,200 -5,192,862 0
62
77.10
62
6 tháng
(2026-04-07) 		12.53 22.63% 796,268,600 -5,192,862 0
55.37
78.96
62
12 tháng
(2025-10-09) 		12.53 22.63% 1,653,376,800 -5,192,862 0
41.84
78.96
62
24 tháng
(2024-10-14) 		46.06 210.97% 3,663,749,800 -5,192,862 0
18.18
78.96
62
36 tháng
(2023-10-20) 		46.47 216.91% 5,726,852,900 -5,192,862 0
16.61
78.96
62
60 tháng
(2021-11-01) 		28.46 72.17% 7,532,159,600 -5,192,862 0
16.61
78.96
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2018
25.98
 136,760 25.87 26.12 25.73 0 0 0
22/10/2018
26.19
 252,630 26.22 26.47 26.19 0 0 0
19/10/2018
26.22
 282,610 26.15 26.68 25.94 0 0 0
18/10/2018
26.50
 146,220 26.79 26.93 26.47 0 0 0
17/10/2018
26.79
 300,010 26.79 27.00 26.29 0 0 0
16/10/2018
26.15
 349,810 25.63 26.33 25.63 0 0 0
15/10/2018
25.63
 505,140 27.00 27.00 25.59 0 0 0
12/10/2018
27.00
 666,960 26.82 27.70 26.65 0 0 0
11/10/2018
26.82
 736,740 26.82 28.12 26.33 0 0 0
10/10/2018
28.08
 378,520 28.57 28.57 28.05 0 0 0
09/10/2018
28.05
 267,080 28.47 28.82 28.05 0 0 0
08/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/250 (Volume + 25%, Ratio=0.25)
08/10/2018
28.05
 265,800 28.92 29.10 28.05 0 0 0
05/10/2018
28.64
 304,710 29.17 29.17 28.64 0 0 0
04/10/2018
28.78
 331,810 29.17 29.17 28.78 0 0 0
03/10/2018
28.61
 467,970 29.42 29.42 28.58 0 0 0
02/10/2018
29.17
 534,540 29.25 29.45 29.11 0 0 0
01/10/2018
28.92
 523,580 29.87 30.04 28.92 0 0 0
28/09/2018
29.73
 846,730 29.59 29.73 29.34 0 0 0
27/09/2018
29.17
 525,990 29.17 29.31 28.89 0 0 0
26/09/2018
28.58
 473,580 28.61 28.75 28.58 0 0 0
25/09/2018
28.72
 472,130 28.72 29.00 28.50 0 0 0
24/09/2018
28.86
 634,680 28.47 28.89 28.47 0 0 0
21/09/2018
28.47
 8,102,520 29.34 29.48 28.47 0 0 0
20/09/2018
29.45
 336,900 29.45 29.45 29.14 0 0 0
19/09/2018
29.34
 258,160 29.56 29.56 28.89 0 0 0
18/09/2018
29.34
 207,550 29.59 29.59 29.17 0 0 0
17/09/2018
29.59
 1,287,240 29.59 29.93 29.56 0 0 0
14/09/2018
29.59
 591,790 29.67 29.73 29.53 0 0 0
13/09/2018
29.48
 836,910 29.17 29.62 29.17 0 0 0
12/09/2018
29.17
 605,640 29.39 29.39 29.11 0 0 0
11/09/2018
29.09
 483,770 29.17 29.45 29.09 0 0 0
10/09/2018
29.34
 532,950 29.59 29.59 29.34 0 0 0
07/09/2018
29.39
 459,090 29.17 29.45 29.17 0 0 0
06/09/2018
29.45
 287,240 29.73 29.73 29.34 0 0 0
05/09/2018
29.73
 318,560 29.67 29.73 29.48 0 0 0
04/09/2018
29.42
 225,530 29.98 30.21 29.23 0 0 0
31/08/2018
29.17
 3,027,640 30.12 31.19 29.17 0 0 0
30/08/2018
30.12
 409,540 30.29 30.29 29.87 0 0 0
29/08/2018
30.38
 303,590 31.13 31.13 30.38 0 0 0
28/08/2018
31.13
 817,180 31.27 31.27 30.99 0 0 0
27/08/2018
31.27
 913,670 31.39 31.39 31.22 0 0 0
24/08/2018
31.27
 1,340,480 31.47 31.67 31.16 0 0 0
23/08/2018
31.39
 1,371,780 30.85 31.44 30.85 0 0 0
22/08/2018
30.82
 415,780 30.82 31.08 30.74 0 0 0
21/08/2018
30.82
 741,280 30.52 30.99 30.52 0 0 0
20/08/2018
30.52
 575,880 31.25 31.25 30.52 0 0 0
17/08/2018
30.52
 1,125,570 31.97 31.97 30.52 0 0 0
16/08/2018
30.24
 726,220 30.24 30.26 30.04 0 0 0
15/08/2018
30.24
 436,300 30.24 30.26 30.04 0 0 0
14/08/2018
30.24
 406,610 30.01 30.29 30.01 0 0 0
13/08/2018
30.15
 1,088,420 30.40 30.40 29.98 0 0 0
10/08/2018
29.98
 120,470 30.57 30.57 29.73 0 0 0
09/08/2018
30.49
 285,670 30.29 30.57 30.29 0 0 0
08/08/2018
30.29
 134,310 30.15 30.52 30.15 0 0 0
07/08/2018
30.15
 160,500 30.57 30.57 30.01 0 0 0
06/08/2018
30.57
 182,880 30.57 30.60 30.52 0 0 0
03/08/2018
30.57
 398,200 30.63 30.77 30.43 0 0 0
02/08/2018
30.52
 265,210 30.82 30.82 30.46 0 0 0
01/08/2018
30.46
 320,670 30.94 30.96 30.43 0 0 0
31/07/2018
30.94
 170,450 31.41 31.41 30.52 0 0 0
30/07/2018
30.99
 324,540 29.73 30.99 29.45 0 0 0
27/07/2018
29.70
 67,370 29.73 29.87 29.45 0 0 0
26/07/2018
29.73
 205,970 29.87 30.24 29.73 0 0 0
25/07/2018
29.87
 123,900 30.01 30.01 29.56 0 0 0
24/07/2018
29.87
 52,950 28.89 30.21 28.89 0 0 0
23/07/2018
30.24
 140,470 30.24 30.71 28.89 0 0 0
20/07/2018
29.98
 361,710 29.98 30.29 29.76 0 0 0
19/07/2018
29.87
 359,780 30.29 30.29 29.87 0 0 0
18/07/2018
30.12
 115,930 30.85 30.85 30.01 0 0 0
17/07/2018
29.73
 410,540 30.57 31.13 29.73 0 0 0
16/07/2018
29.73
 93,750 30.99 30.99 29.73 0 0 0
13/07/2018
30.66
 57,420 30.10 31.13 30.10 0 0 0
12/07/2018
30.85
 113,470 30.85 31.08 30.29 0 0 0
11/07/2018
30.77
 86,370 30.85 31.13 30.29 0 0 0
10/07/2018
31.13
 298,180 31.61 31.64 30.43 0 0 0
09/07/2018
31.64
 134,390 31.55 31.81 31.55 0 0 0
06/07/2018
31.55
 497,040 31.27 31.95 31.27 0 0 0
05/07/2018
31.97
 1,208,630 31.08 32.25 31.08 0 0 0
04/07/2018
31.08
 1,358,170 28.64 31.08 28.64 0 0 0
03/07/2018
29.06
 165,430 31.22 31.22 29.06 0 0 0
02/07/2018
31.22
 456,190 31.55 31.55 30.85 0 0 0
29/06/2018
31.53
 321,730 31.69 31.69 30.43 0 0 0
28/06/2018
30.85
 185,920 30.85 31.69 30.29 0 0 0
27/06/2018
30.85
 305,740 31.55 32.00 30.85 0 0 0
26/06/2018
32.25
 112,440 32.39 32.39 32.00 0 0 0
25/06/2018
32.39
 214,260 32.03 32.51 32.03 0 0 0
22/06/2018
32.03
 83,230 32.25 32.25 31.97 0 0 0
21/06/2018
32.25
 117,280 32.25 32.28 31.97 0 0 0
20/06/2018
32.25
 613,980 30.04 32.54 30.04 0 0 0
19/06/2018
32.25
 770,730 32.68 32.68 32.17 0 0 0
18/06/2018
32.68
 626,280 32.68 33.10 32.54 0 0 0
15/06/2018
32.68
 213,150 33.01 33.01 32.68 0 0 0
14/06/2018
32.82
 624,230 33.10 33.24 32.62 0 0 0
13/06/2018
33.10
 289,590 33.10 33.21 32.98 0 0 0
12/06/2018
33.10
 816,310 33.66 33.66 32.82 0 0 0
11/06/2018
33.66
 425,790 33.88 33.88 33.38 0 0 0
08/06/2018
33.66
 462,940 33.66 33.91 32.96 0 0 0
07/06/2018
33.66
 1,167,210 34.22 34.22 31.30 0 0 0
06/06/2018
33.66
 712,230 32.96 33.91 32.82 0 0 0
05/06/2018
33.10
 1,229,890 33.07 33.38 32.82 0 0 0

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