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)
16/11/2018
24.96
 788,790 26.47 26.47 24.72 581,510 726,120 -10.4
15/11/2018
26.47
 301,910 26.58 26.58 26.12 199,960 156,030 3.3
14/11/2018
26.58
 284,050 26.58 26.65 26.29 221,970 160,150 4.7
13/11/2018
26.58
 271,790 26.65 26.65 25.63 111,980 52,450 4.5
12/11/2018
26.65
 274,460 26.65 26.72 26.33 130,870 106,830 1.8
09/11/2018
26.65
 520,370 26.19 26.86 25.94 513,820 310,530 15.3
08/11/2018
26.19
 481,780 25.49 26.19 25.59 314,350 300,790 1.0
07/11/2018
25.49
 298,710 25.24 25.49 24.82 200,840 224,160 -1.7
06/11/2018
25.24
 379,000 25.24 25.59 24.89 218,980 130,850 6.3
05/11/2018
25.24
 758,430 25.24 25.87 24.89 443,420 683,880 -17.3
02/11/2018
25.24
 1,170,010 24.19 25.87 24.54 898,300 1,027,830 -9.3
01/11/2018
24.19
 871,070 23.28 24.54 22.82 422,160 379,330 2.9
31/10/2018
23.28
 1,099,060 21.77 23.28 21.84 965,610 1,684,140 -46.9
30/10/2018
21.77
 574,230 21.67 22.09 21.04 313,010 591,650 -17.4
29/10/2018
21.67
 338,080 22.79 22.79 21.39 564,740 652,820 -5.5
26/10/2018
22.79
 1,004,220 24.02 24.19 22.37 86,100 705,840 -40.3
25/10/2018
24.02
 479,440 25.42 25.42 23.84 537,840 670,860 -9.1
24/10/2018
25.42
 233,830 25.98 26.01 25.42 391,340 405,530 -1.0
23/10/2018
25.98
 136,760 26.19 26.19 25.73 360,670 305,510 4.1
22/10/2018
26.19
 252,630 26.22 26.47 26.19 28,560 128,370 -7.5
19/10/2018
26.22
 282,610 26.50 26.68 25.94 53,220 184,340 -9.8
18/10/2018
26.50
 146,220 26.79 26.93 26.47 73,820 54,620 1.5
17/10/2018
26.79
 300,010 26.15 27.00 26.29 998,050 1,085,780 -6.7
16/10/2018
26.15
 349,810 25.63 26.33 25.63 1,793,630 1,888,960 -7.1
15/10/2018
25.63
 505,140 27.00 27.00 25.59 360,840 801,890 -33.1
12/10/2018
27.00
 666,960 26.82 27.70 26.65 252,360 485,540 -18.0
11/10/2018
26.82
 736,740 28.08 28.12 26.33 240,510 452,910 -16.3
10/10/2018
28.08
 378,520 28.05 28.57 28.05 259,910 346,370 -6.9
09/10/2018
28.05
 267,080 28.05 28.82 28.05 73,050 151,730 -6.3
08/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/250 (Volume + 25%, Ratio=0.25)
08/10/2018
28.05
 265,800 28.64 29.10 28.05 19,970 123,790 -8.5
05/10/2018
28.64
 304,710 28.78 29.17 28.64 57,010 186,770 -13.3
04/10/2018
28.78
 331,810 28.61 29.17 28.78 134,580 224,730 -9.3
03/10/2018
28.61
 467,970 29.17 29.42 28.58 224,680 387,830 -16.7
02/10/2018
29.17
 534,540 28.92 29.45 29.11 504,520 571,140 -6.9
01/10/2018
28.92
 523,580 29.73 30.04 28.92 186,250 294,270 -11.3
28/09/2018
29.73
 846,730 29.17 29.73 29.34 1,019,370 1,320,560 -31.7
27/09/2018
29.17
 525,990 28.58 29.31 28.89 617,730 711,570 -9.7
26/09/2018
28.58
 473,580 28.72 28.75 28.58 303,230 337,560 -3.5
25/09/2018
28.72
 472,130 28.86 29.00 28.50 253,710 266,570 -1.3
24/09/2018
28.86
 634,680 28.47 28.89 28.47 258,600 342,050 -8.5
21/09/2018
28.47
 8,102,520 29.45 29.48 28.47 14,646,320 14,685,210 -4.3
20/09/2018
29.45
 336,900 29.34 29.45 29.14 523,050 695,600 -18.0
19/09/2018
29.34
 258,160 29.34 29.56 28.89 428,510 490,890 -6.5
18/09/2018
29.34
 207,550 29.59 29.59 29.17 2,010,189 2,069,879 -6.2
17/09/2018
29.59
 1,287,240 29.59 29.93 29.56 3,619,738 3,575,368 4.7
14/09/2018
29.59
 591,790 29.48 29.73 29.53 605,040 671,670 -7.0
13/09/2018
29.48
 836,910 29.17 29.62 29.17 894,490 909,590 -1.6
12/09/2018
29.17
 605,640 29.09 29.39 29.11 616,220 652,770 -3.8
11/09/2018
29.09
 483,770 29.34 29.45 29.09 377,710 536,080 -16.5
10/09/2018
29.34
 532,950 29.39 29.59 29.34 564,010 578,320 -1.5
07/09/2018
29.39
 459,090 29.45 29.45 29.17 387,590 359,150 3.0
06/09/2018
29.45
 287,240 29.73 29.73 29.34 137,280 167,970 -3.2
05/09/2018
29.73
 318,560 29.42 29.73 29.48 384,790 427,150 -4.5
04/09/2018
29.42
 225,530 29.17 30.21 29.23 512,150 554,300 -4.5
31/08/2018
29.17
 3,027,640 30.12 31.19 29.17 3,039,020 3,283,070 -24.4
30/08/2018
30.12
 409,540 30.38 30.38 29.87 1,112,020 1,282,040 -18.2
29/08/2018
30.38
 303,590 31.13 31.13 30.38 39,360 146,070 -11.6
28/08/2018
31.13
 817,180 31.27 31.27 30.99 637,660 656,470 -2.1
27/08/2018
31.27
 913,670 31.27 31.39 31.22 1,147,440 1,313,660 -18.5
24/08/2018
31.27
 1,340,480 31.39 31.67 31.16 1,528,660 1,782,810 -28.5
23/08/2018
31.39
 1,371,780 30.82 31.44 30.85 984,320 1,436,050 -50.3
22/08/2018
30.82
 415,780 30.82 31.08 30.74 768,790 978,540 -23.1
21/08/2018
30.82
 741,280 30.52 30.99 30.52 570,560 886,510 -34.7
20/08/2018
30.52
 575,880 30.52 31.25 30.52 773,460 993,130 -24.0
17/08/2018
30.52
 1,125,570 30.24 31.97 30.52 952,160 1,324,230 -40.9
16/08/2018
30.24
 726,220 30.24 30.26 30.04 431,310 511,570 -8.7
15/08/2018
30.24
 436,300 30.24 30.26 30.04 111,380 340,500 -24.7
14/08/2018
30.24
 406,610 30.15 30.29 30.01 274,860 541,130 -28.7
13/08/2018
30.15
 1,088,420 29.98 30.40 29.98 1,050,240 1,401,040 -37.8
10/08/2018
29.98
 120,470 30.49 30.57 29.73 303,240 403,020 -10.7
09/08/2018
30.49
 285,670 30.29 30.57 30.29 8,070 234,230 -24.6
08/08/2018
30.29
 134,310 30.15 30.52 30.15 164,650 261,800 -10.5
07/08/2018
30.15
 160,500 30.57 30.57 30.01 22,030 125,420 -11.2
06/08/2018
30.57
 182,880 30.57 30.60 30.52 317,660 452,240 -14.7
03/08/2018
30.57
 398,200 30.52 30.77 30.43 204,790 438,420 -25.5
02/08/2018
30.52
 265,210 30.46 30.82 30.46 158,410 229,440 -7.7
01/08/2018
30.46
 320,670 30.94 30.96 30.43 8,290 307,010 -32.6
31/07/2018
30.94
 170,450 30.99 31.41 30.52 33,670 109,690 -8.4
30/07/2018
30.99
 324,540 29.70 30.99 29.45 294,670 358,510 -6.8
27/07/2018
29.70
 67,370 29.73 29.87 29.45 195,220 209,210 -1.5
26/07/2018
29.73
 205,970 29.87 30.24 29.73 73,850 172,960 -10.5
25/07/2018
29.87
 123,900 29.87 30.01 29.56 137,120 158,150 -2.2
24/07/2018
29.87
 52,950 30.24 30.24 28.89 7,170 26,980 -2.1
23/07/2018
30.24
 140,470 29.98 30.71 28.89 167,430 220,600 -5.7
20/07/2018
29.98
 361,710 29.87 30.29 29.76 62,050 297,070 -25.1
19/07/2018
29.87
 359,780 30.12 30.29 29.87 51,660 336,440 -30.5
18/07/2018
30.12
 115,930 29.73 30.85 30.01 2,300 61,500 -6.4
17/07/2018
29.73
 410,540 29.73 31.13 29.73 298,530 644,370 -37.5
16/07/2018
29.73
 93,750 30.66 30.99 29.73 3,760 84,160 -8.7
13/07/2018
30.66
 57,420 30.85 31.13 30.10 107,140 127,440 -2.2
12/07/2018
30.85
 113,470 30.77 31.08 30.29 65,010 91,480 -2.9
11/07/2018
30.77
 86,370 31.13 31.13 30.29 204,900 230,660 -2.8
10/07/2018
31.13
 298,180 31.64 31.64 30.43 565,910 750,460 -20.2
09/07/2018
31.64
 134,390 31.55 31.81 31.55 231,390 271,230 -4.5
06/07/2018
31.55
 497,040 31.97 31.97 31.27 419,650 414,640 0.5
05/07/2018
31.97
 1,208,630 31.08 32.25 31.08 282,330 1,119,210 -94.9
04/07/2018
31.08
 1,358,170 29.06 31.08 28.64 317,800 1,313,440 -109.3
03/07/2018
29.06
 165,430 31.22 31.22 29.06 22,140 74,720 -5.5
02/07/2018
31.22
 456,190 31.53 31.55 30.85 374,590 423,710 -5.5
29/06/2018
31.53
 321,730 30.85 31.69 30.43 640,870 634,910 0.8

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