CTCP Vinhomes (vhm)

101.40
3.40
(3.47%)
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
(2026-02-11) 		-7.10 -6.89% 124,795,300 -12,772,500 -1,189.7
88.40
111
98
2 tháng
(2026-01-12) 		-34.30 -26.34% 320,389,400 -36,676,300 -3,824.5
88.40
134
98
3 tháng
(2025-12-15) 		3.40 3.68% 467,209,800 -43,217,400 -4,694.8
88.40
149.50
98
6 tháng
(2025-09-15) 		-8.60 -8.23% 862,094,600 -82,655,200 -8,650.0
86.90
149.50
98
12 tháng
(2025-03-18) 		48.60 102.75% 1,779,927,300 -164,344,946 -12,089.8
47
149.50
98
24 tháng
(2024-03-25) 		53.35 125.38% 4,093,427,800 -454,033,567 -23,628.4
34.50
149.50
98
36 tháng
(2023-03-29) 		47.90 99.79% 5,321,341,200 -556,347,155 -27,529.0
34.50
149.50
98
60 tháng
(2021-04-08) 		22.43 30.53% 7,583,780,900 -484,086,947 -22,390.7
34.50
149.50
98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
60
 1,703,800 59.90 60 59 708,100 332,100 22.6
29/07/2022
59.90
 3,235,500 58.80 60.50 58.80 258,000 847,700 -35.3
28/07/2022
58.80
 1,914,300 58.60 59.10 58.50 379,600 456,600 -4.5
27/07/2022
58.60
 502,800 58.70 58.80 58.50 40,500 7,000 2.0
26/07/2022
58.70
 737,100 58.90 59.30 58.50 96,900 53,000 2.6
25/07/2022
58.90
 1,229,500 58.70 59.10 58.50 292,800 495,800 -12.0
22/07/2022
58.70
 1,530,500 58.90 59 58.50 323,700 470,000 -12.8
21/07/2022
58.90
 2,070,700 59.70 59.70 58.90 77,000 717,600 -37.7
20/07/2022
59.70
 1,910,000 58.80 59.70 58.50 927,300 178,600 44.7
19/07/2022
58.80
 1,864,800 59 59.10 58.60 344,200 992,700 -38.1
18/07/2022
59
 2,023,400 60 60 59 768,700 1,523,200 -44.5
15/07/2022
60
 2,301,900 60.10 60.20 59.40 234,400 470,100 -14.1
14/07/2022
60.10
 1,906,300 60.10 60.30 59.20 180,400 355,800 -10.5
13/07/2022
60.10
 2,334,600 60.20 60.50 59 67,300 637,700 -34.3
12/07/2022
60.20
 3,602,700 60.50 60.50 59.10 629,900 2,080,800 -87.3
11/07/2022
60.50
 4,883,200 61 61 58.40 358,900 655,500 -17.9
08/07/2022
61
 1,793,900 61 61.30 59.50 1,235,300 756,200 -17.9
07/07/2022
61
 2,098,800 59.10 61 58.30 1,023,000 801,900 13.5
06/07/2022
59.10
 6,722,800 60.50 60.50 58.40 807,200 1,823,100 -60.0
05/07/2022
60.50
 3,133,800 61 61.50 60.40 398,600 1,665,000 -76.6
04/07/2022
61
 2,256,200 61.40 62 61 905,000 809,000 5.9
01/07/2022
61.40
 2,974,000 62.10 63.50 61.40 1,012,700 1,495,500 -29.6
30/06/2022
62.10
 2,480,200 63.30 63.80 62.10 1,343,400 1,609,300 -16.5
29/06/2022
63.30
 1,571,700 63.80 64 63.10 1,043,700 1,276,800 -14.8
28/06/2022
63.80
 1,455,900 63.50 64.10 63.50 535,800 439,300 6.2
27/06/2022
63.50
 2,666,100 63.20 64.90 63.20 1,374,600 598,700 49.9
24/06/2022
63.20
 2,256,500 63.20 63.80 63.10 587,500 961,600 -23.6
23/06/2022
63.20
 5,534,200 64.80 64.80 63 323,700 470,000 -9.2
22/06/2022
64.80
 3,460,900 65 65 63.50 205,400 1,565,600 -88.1
21/06/2022
65
 2,365,100 65 65 63.80 509,300 513,300 -0.3
20/06/2022
65
 2,701,700 66 66 64.70 1,005,309 944,509 4.0
17/06/2022
66
 3,106,900 66 66 63.80 1,557,800 545,100 66.8
16/06/2022
66
 2,437,800 65.90 66.70 65.60 1,168,600 580,300 38.8
15/06/2022
65.90
 3,508,000 66 66.30 64.70 929,800 707,700 14.6
14/06/2022
66
 3,015,300 66 66 64.70 1,107,900 599,900 33.5
13/06/2022
66
 3,373,800 68.30 68.30 65.20 726,100 1,094,900 -24.3
10/06/2022
68.30
 2,452,200 68.30 68.30 67.20 510,400 640,300 -8.9
09/06/2022
68.30
 3,544,100 68.50 68.70 67.50 974,300 1,633,000 -45.0
08/06/2022
68.50
 2,085,300 68.50 69.20 68 537,200 828,800 -20.0
07/06/2022
68.50
 3,568,900 69.30 69.30 67.80 552,700 1,249,600 -47.7
06/06/2022
69.30
 3,331,600 69.40 69.50 68.20 1,591,500 1,041,500 38.1
03/06/2022
69.40
 2,752,600 69.50 69.50 68 489,900 779,300 -20.1
02/06/2022
69.50
 3,115,700 70.30 70.30 68.60 853,500 1,083,900 -16.0
01/06/2022
70.30
 3,704,600 69.60 70.30 69 2,232,600 1,003,000 86.4
31/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2022
69.60
 3,692,900 68.50 69.90 68.50 1,572,900 657,700 63.7
30/05/2022
68.50
 2,593,900 67.72 68.50 66.85 586,600 268,900 22.4
27/05/2022
67.72
 2,451,900 66.75 67.72 66.56 1,108,900 316,900 55.2
26/05/2022
66.75
 3,048,600 65.97 67.63 65.97 946,600 908,400 2.6
25/05/2022
65.97
 3,077,100 65.00 65.97 64.42 637,500 449,000 12.8
24/05/2022
65.00
 2,242,000 64.81 65.00 63.84 457,300 122,200 22.4
23/05/2022
64.81
 2,901,300 64.90 65.49 63.45 144,000 858,000 -47.6
20/05/2022
64.90
 2,305,800 65.10 65.49 64.13 128,600 601,700 -31.6
19/05/2022
65.10
 3,316,000 65.00 65.78 63.16 785,880 536,980 16.7
18/05/2022
65.00
 4,266,300 65.00 65.00 63.45 1,158,000 1,378,000 -14.7
17/05/2022
65.00
 4,830,700 63.93 65.00 61.50 2,013,400 2,188,900 -11.7
16/05/2022
63.93
 5,296,400 66.07 66.17 62.67 1,755,000 2,144,200 -25.6
13/05/2022
66.07
 6,924,300 66.95 66.95 62.67 1,481,500 2,050,000 -37.4
12/05/2022
66.95
 4,117,300 68.50 68.50 65.10 788,700 619,200 11.4
11/05/2022
68.50
 3,072,800 67.92 69.18 66.65 890,300 756,200 9.8
10/05/2022
67.92
 4,352,700 66.07 67.92 63.16 1,449,900 921,713 37.0
09/05/2022
66.07
 5,658,400 66.75 66.75 64.52 1,982,100 587,400 94.8
06/05/2022
66.75
 5,560,700 66.85 66.85 64.81 1,114,100 962,300 10.4
05/05/2022
66.85
 7,518,400 62.67 66.85 62.57 2,178,600 935,100 82.0
04/05/2022
62.67
 2,511,700 63.16 63.35 61.70 26,300 222,300 -12.6
29/04/2022
63.16
 6,819,600 62.67 63.16 61.21 725,800 3,625,800 -184.6
28/04/2022
62.67
 6,290,400 63.16 63.16 60.82 336,600 3,681,000 -212.8
27/04/2022
63.16
 4,773,300 63.16 63.16 60.92 1,300,700 1,755,500 -29.2
26/04/2022
63.16
 6,323,900 61.21 63.16 57.52 1,718,200 2,711,800 -60.5
25/04/2022
61.21
 6,857,400 62.86 63.25 58.49 1,344,900 1,763,300 -25.6
22/04/2022
62.86
 6,187,200 62.18 63.93 62.09 2,074,200 2,746,800 -43.4
21/04/2022
62.18
 6,536,700 64.90 65.10 62.18 1,682,000 2,642,100 -63.6
20/04/2022
64.90
 5,981,000 66.95 66.95 63.84 1,437,400 2,364,000 -62.6
19/04/2022
66.95
 2,732,200 67.82 68.50 66.46 965,900 719,200 17.1
18/04/2022
67.82
 5,668,700 69.08 69.08 66.17 308,400 836,900 -36.5
15/04/2022
69.08
 4,040,800 70.25 70.35 68.69 1,378,400 1,312,700 8.9
14/04/2022
70.25
 3,679,100 71.03 71.41 69.96 758,200 1,330,100 -41.3
13/04/2022
71.03
 3,825,200 70.93 71.32 70.15 317,300 1,614,600 -94.4
12/04/2022
70.93
 4,356,200 72.97 72.97 70.93 275,200 1,080,500 -59.4
08/04/2022
72.97
 4,471,900 72.87 73.84 72.39 406,300 1,783,200 -103.0
07/04/2022
72.87
 4,601,800 74.14 74.14 72.58 415,000 1,580,800 -87.7
06/04/2022
74.14
 3,879,900 74.23 74.23 72.97 1,182,200 1,524,500 -25.9
05/04/2022
74.23
 3,785,900 74.14 75.30 73.84 80,900 970,500 -68.2
04/04/2022
74.14
 3,127,700 74.04 74.82 73.94 585,200 675,300 -6.7
01/04/2022
74.04
 4,095,000 73.65 74.33 72.97 370,700 1,800,700 -108.6
31/03/2022
73.65
 3,394,300 73.65 73.84 72.97 37,400 2,104,300 -155.9
30/03/2022
73.65
 4,088,400 74.33 74.33 72.58 740,500 1,423,200 -51.4
29/03/2022
74.33
 2,945,900 72.77 74.43 72.68 848,200 419,800 32.4
28/03/2022
72.77
 3,712,400 73.75 73.75 72.29 1,058,900 686,000 27.9
25/03/2022
73.75
 2,713,700 73.55 74.14 73.36 915,100 802,100 8.6
24/03/2022
73.55
 4,527,700 75.01 75.01 73.46 764,900 1,172,000 -30.9
23/03/2022
75.01
 3,617,700 75.79 75.88 74.91 2,140,200 1,400,600 57.7
22/03/2022
75.79
 4,130,400 75.30 76.27 74.62 1,526,800 660,200 67.5
21/03/2022
75.30
 4,454,000 72.48 75.30 73.07 642,200 111,500 40.5
18/03/2022
72.48
 7,410,800 71.90 74.14 72.09 2,421,900 3,372,000 -70.6
17/03/2022
71.90
 2,869,600 72.09 73.65 71.80 671,400 747,300 -5.5
16/03/2022
72.09
 4,047,200 72.39 72.39 71.61 1,182,900 2,189,300 -74.4
15/03/2022
72.39
 4,163,200 72.39 72.68 71.61 1,120,900 2,353,500 -91.1
14/03/2022
72.39
 3,437,200 72.87 72.87 71.32 773,600 854,400 -6.0
11/03/2022
72.87
 3,610,200 73.07 73.07 71.90 826,800 1,189,300 -26.7
10/03/2022
73.07
 3,775,700 71.90 73.75 72.39 670,000 1,331,900 -49.8

Chính sách bảo mật | Điều khoản sử dụng |