CTCP Vinhomes (vhm)

40.35
0.35
(0.88%)
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
(2024-12-16) 		-0.95 -2.32% 74,535,700 -1,760,198 -69.7
40
41.30
40
2 tháng
(2024-11-18) 		-0.80 -1.96% 262,521,200 -29,378,246 -1,224.8
40
43.30
40
3 tháng
(2024-10-17) 		-5.10 -11.31% 680,045,300 -79,492,626 -3,288.3
40
48.25
40
6 tháng
(2024-07-19) 		2.15 5.68% 1,354,569,300 -103,386,327 -4,040.0
34.50
48.25
40
12 tháng
(2024-01-22) 		-3 -6.98% 2,331,266,500 -336,529,304 -13,609.4
34.50
48.25
40
24 tháng
(2023-01-27) 		-13.30 -24.95% 3,375,776,900 -411,470,711 -16,433.9
34.50
63
40
36 tháng
(2022-02-07) 		-39.87 -49.92% 4,156,697,800 -380,068,659 -15,163.0
34.50
79.87
40
60 tháng
(2020-02-11) 		-23.52 -37.03% 6,144,781,640 -89,181,411 7,877.9
34.50
88.43
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2021
80.55
 11,230,500 82.59 83.07 80.26 1,402,400 629,300 63.9
02/11/2021
82.59
 5,784,000 81.91 82.78 81.91 327,000 194,300 11.3
01/11/2021
81.91
 9,723,600 83.07 84.43 81.62 514,900 1,417,000 -76.6
29/10/2021
83.07
 15,578,000 78.70 83.07 78.90 2,373,000 496,800 159.2
28/10/2021
78.70
 5,310,000 78.70 79.19 78.22 1,145,500 387,500 61.4
27/10/2021
78.70
 8,780,700 76.47 78.90 76.66 1,341,500 485,000 69.3
26/10/2021
76.47
 2,940,100 76.27 77.05 76.27 636,000 397,300 18.9
25/10/2021
76.27
 6,781,600 75.79 77.44 75.98 677,300 1,567,300 -70.3
22/10/2021
75.79
 4,153,100 75.69 76.66 75.79 797,200 236,000 43.9
21/10/2021
75.69
 5,861,900 76.56 76.66 75.69 1,212,400 2,215,300 -78.4
20/10/2021
76.56
 5,507,700 77.15 77.34 75.98 290,100 1,892,800 -126.5
19/10/2021
77.15
 5,568,400 76.66 77.54 76.27 547,200 1,719,000 -93.1
18/10/2021
76.66
 4,542,000 76.47 77.24 76.27 472,600 992,600 -41.0
15/10/2021
76.47
 5,269,100 76.66 77.24 75.88 1,131,000 391,200 58.2
14/10/2021
76.66
 8,587,800 77.73 77.73 76.56 772,300 1,577,600 -63.8
13/10/2021
77.73
 5,259,700 78.60 78.70 77.63 267,300 1,002,600 -59.1
12/10/2021
78.60
 8,096,900 78.70 79.28 78.12 1,453,300 1,300,900 12.5
11/10/2021
78.70
 5,384,000 77.63 78.70 77.24 1,101,200 93,300 80.2
08/10/2021
77.63
 3,466,200 77.73 78.51 77.44 869,700 388,700 38.5
07/10/2021
77.73
 2,556,200 78.22 78.51 77.44 136,300 401,700 -21.2
06/10/2021
78.22
 4,488,000 77.15 78.22 77.34 974,100 409,600 45.2
05/10/2021
77.15
 4,573,100 75.79 77.34 75.30 625,500 466,000 12.7
04/10/2021
75.79
 4,104,600 74.82 75.98 74.04 1,022,800 333,800 53.1
01/10/2021
74.82
 4,115,400 76.08 76.08 74.82 2,348,702 3,243,202 -69.5
30/09/2021
76.08
 3,151,100 75.98 77.15 75.98 796,400 936,400 -11.0
29/09/2021
75.98
 2,992,100 76.27 76.66 75.50 395,200 369,800 2.1
28/09/2021
76.27
 5,298,500 75.98 77.15 75.20 1,777,000 1,378,400 31.2
27/09/2021
75.98
 5,151,700 77.34 77.34 75.98 1,709,300 518,800 90.0
24/09/2021
77.34
 4,577,300 77.05 78.02 76.47 910,700 287,800 49.7
23/09/2021
77.05
 4,687,300 75.79 77.24 75.79 420,600 367,900 4.2
22/09/2021
75.79
 8,759,600 75.30 75.98 73.84 913,700 583,900 25.5
21/09/2021
75.30
 13,434,500 77.63 77.63 73.94 2,789,600 1,680,700 87.1
20/09/2021
77.63
 5,456,900 78.90 78.90 77.63 330,200 446,400 -9.3
17/09/2021
78.90
 6,873,600 77.83 79.19 77.34 3,114,600 716,800 193.5
16/09/2021
77.83
 7,925,100 79.58 80.16 77.73 670,500 981,400 -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
79.58
 9,287,400 78.85 81.13 78.41 256,300 918,800 -54.2
14/09/2021
78.85
 10,966,200 78.85 79.88 78.63 350,400 1,006,500 -70.0
13/09/2021
78.85
 9,821,600 79.22 79.66 78.70 2,617,100 4,127,500 -165.9
10/09/2021
79.22
 15,193,100 79.37 80.25 79.22 2,238,300 7,457,200 -562.6
09/09/2021
79.37
 9,925,000 79.51 80.25 78.93 1,193,500 3,724,800 -273.1
08/09/2021
79.51
 9,311,500 80.77 81.06 79.37 1,656,000 3,879,800 -251.5
07/09/2021
80.77
 11,598,900 79.88 81.80 79.96 1,483,000 4,695,900 -354.4
06/09/2021
79.88
 13,077,500 78.85 80.25 78.70 1,095,900 4,639,100 -380.3
01/09/2021
78.85
 21,977,200 78.41 80.47 78.56 1,228,000 3,896,400 -287.5
31/08/2021
78.41
 10,567,000 78.78 78.93 78.26 385,000 1,452,400 -113.9
30/08/2021
78.78
 8,782,700 78.78 79.37 78.56 954,822 1,137,322 -19.7
27/08/2021
78.78
 9,953,900 78.56 78.78 77.38 1,036,300 421,400 65.3
26/08/2021
78.56
 13,182,400 78.85 79.15 77.38 326,500 2,249,700 -205.9
25/08/2021
78.85
 16,184,100 79.07 79.51 78.70 73,500 1,492,500 -152.0
24/08/2021
79.07
 20,691,400 79.00 79.66 78.48 958,100 76,700 94.3
23/08/2021
79.00
 15,955,500 79.66 80.33 79.00 1,501,500 813,100 74.2
20/08/2021
79.66
 20,500,700 81.80 81.80 79.44 1,133,400 797,100 36.7
19/08/2021
81.80
 18,153,200 81.06 82.09 80.33 2,980,100 833,300 236.3
18/08/2021
81.06
 23,516,400 81.80 83.64 79.51 392,000 4,460,700 -444.0
17/08/2021
81.80
 19,975,200 85.48 85.48 81.43 1,516,600 6,042,900 -508.1
16/08/2021
85.48
 18,686,700 88.43 89.83 84.45 385,900 1,550,700 -136.7
13/08/2021
88.43
 10,159,600 86.22 88.95 86.37 318,900 2,421,600 -50.9
12/08/2021
86.22
 5,228,900 85.48 86.44 84.89 76,400 211,500 -15.7
11/08/2021
85.48
 8,250,600 86.22 86.74 85.04 1,904,200 168,800 196.9
10/08/2021
86.22
 7,700,400 86.52 87.77 86.22 4,569,800 1,104,300 389.0
09/08/2021
86.52
 6,329,000 83.94 86.52 83.64 3,684,800 404,800 359.0
06/08/2021
83.94
 11,226,500 82.32 84.38 82.39 70,000 183,300 -12.7
05/08/2021
82.32
 5,258,200 81.43 82.32 80.99 452,000 261,700 21.0
04/08/2021
81.43
 4,121,600 81.73 82.54 80.69 136,000 610,000 -52.3
03/08/2021
81.73
 9,951,300 79.66 82.68 79.44 36,700 366,400 -36.2
02/08/2021
79.66
 4,807,700 79.81 79.88 78.93 319,400 466,000 -15.8
30/07/2021
79.81
 4,731,600 79.51 80.18 78.85 1,361,600 1,476,100 -13.0
29/07/2021
79.51
 3,954,600 78.48 80.55 78.48 2,601,400 1,454,800 119.2
28/07/2021
78.48
 4,909,500 79.44 79.44 77.82 314,700 1,139,300 -87.7
27/07/2021
79.44
 5,342,500 80.77 81.65 79.29 2,223,000 3,001,400 -85.8
26/07/2021
80.77
 2,753,500 79.29 81.50 79.00 919,800 273,900 69.3
23/07/2021
79.29
 2,635,200 81.80 82.17 79.29 333,800 459,900 -13.6
22/07/2021
81.80
 3,402,500 79.59 81.80 78.85 901,800 573,200 36.4
21/07/2021
79.59
 3,042,000 78.56 80.18 78.56 787,700 79,100 76.7
20/07/2021
78.56
 4,045,600 76.86 78.56 75.90 688,700 1,327,600 -66.3
19/07/2021
76.86
 3,189,800 80.33 80.33 76.12 871,100 529,100 36.1
16/07/2021
80.33
 2,119,200 81.28 81.43 80.10 358,700 678,400 -34.8
15/07/2021
81.28
 4,555,800 80.69 81.50 79.96 1,982,700 1,812,310 18.8
14/07/2021
80.69
 3,325,300 80.69 82.68 79.44 2,723,400 1,403,100 145.9
13/07/2021
80.69
 2,562,500 79.59 80.99 78.11 1,200,900 411,000 85.8
12/07/2021
79.59
 8,065,200 82.90 82.90 77.16 1,508,100 1,167,400 35.8
09/07/2021
82.90
 3,902,100 84.75 85.41 82.17 990,900 311,000 78.0
08/07/2021
84.75
 4,664,700 86.22 86.22 83.86 2,227,100 723,900 161.4
07/07/2021
86.22
 7,071,300 81.28 86.22 80.69 3,007,700 269,200 311.6
06/07/2021
81.28
 4,255,400 87.33 87.77 81.28 904,600 155,600 88.0
05/07/2021
87.33
 4,553,400 86.96 87.69 84.89 823,800 170,300 71.2
02/07/2021
86.96
 3,152,400 86.37 87.84 85.85 425,300 62,600 42.9
01/07/2021
86.37
 3,700,200 86.96 87.33 86.07 623,300 783,100 -18.8
30/06/2021
86.96
 5,135,400 87.40 88.73 86.44 2,340,000 529,000 216.4
29/06/2021
87.40
 5,907,600 85.12 87.99 85.34 1,944,300 538,200 166.4
28/06/2021
85.12
 7,156,600 82.61 85.12 82.83 1,910,000 719,007 135.4
25/06/2021
82.61
 2,846,300 82.61 83.64 82.24 977,100 208,900 86.3
24/06/2021
82.61
 3,936,900 82.02 84.75 81.06 1,460,100 716,600 83.3
23/06/2021
82.02
 3,874,800 82.17 82.54 80.25 1,532,700 549,600 108.5
22/06/2021
82.17
 2,497,800 82.54 82.76 82.17 675,000 512,000 18.2
21/06/2021
82.54
 3,350,800 82.90 83.27 81.80 1,351,900 243,000 124.4
18/06/2021
82.90
 4,789,800 80.33 85.48 80.18 1,349,100 409,400 106.1
17/06/2021
80.33
 3,866,300 81.06 81.06 79.66 750,900 355,400 43.1
16/06/2021
81.06
 4,021,200 82.98 83.27 80.40 926,000 595,500 37.1
15/06/2021
82.98
 5,394,500 80.99 83.35 81.87 911,500 287,100 70.2

Chính sách bảo mật | Điều khoản sử dụng |