CTCP Vinhomes (vhm)

107
2.70
(2.59%)
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
(2025-12-30) 		-13.20 -11.23% 188,024,400 -18,410,900 -2,331.5
104.30
149.50
107
2 tháng
(2025-12-01) 		-1.40 -1.32% 322,699,700 -24,286,700 -2,948.4
92.50
149.50
107
3 tháng
(2025-10-31) 		5.10 5.14% 423,623,100 -31,757,600 -3,686.8
86.90
149.50
107
6 tháng
(2025-08-04) 		12.10 13.12% 799,997,200 -80,458,259 -8,366.3
86.90
149.50
107
12 tháng
(2025-02-03) 		65.35 167.78% 1,830,204,100 -130,268,458 -9,347.2
37.75
149.50
107
24 tháng
(2024-02-15) 		62.35 148.63% 4,134,083,000 -458,676,055 -22,615.1
34.50
149.50
107
36 tháng
(2023-02-14) 		61.55 143.98% 5,208,710,700 -534,378,025 -25,425.9
34.50
149.50
107
60 tháng
(2021-02-24) 		28.54 37.68% 7,454,464,900 -468,480,947 -20,931.9
34.50
149.50
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
71.90
 7,395,400 72.48 72.87 71.71 284,700 1,461,300 -87.2
08/03/2022
72.48
 6,032,800 74.04 74.33 72.48 397,500 1,703,700 -98.6
07/03/2022
74.04
 7,634,300 75.69 75.69 73.65 308,500 2,140,300 -140.6
04/03/2022
75.69
 4,102,000 75.79 76.27 75.01 546,600 1,148,100 -46.8
03/03/2022
75.79
 3,942,400 75.30 76.27 75.01 558,000 198,000 28.0
02/03/2022
75.30
 3,397,800 75.79 75.79 74.82 651,200 593,700 4.5
01/03/2022
75.79
 2,459,200 75.30 75.98 75.30 372,300 602,500 -17.9
28/02/2022
75.30
 2,837,300 76.08 76.37 75.30 161,900 597,700 -33.8
25/02/2022
76.08
 2,693,300 76.37 77.05 76.08 858,700 472,100 30.5
24/02/2022
76.37
 5,284,300 77.15 77.24 74.91 971,400 732,300 18.7
23/02/2022
77.15
 2,850,000 77.05 78.02 77.05 1,013,400 392,000 49.5
22/02/2022
77.05
 5,146,700 77.73 77.73 76.18 1,589,300 833,300 59.7
21/02/2022
77.73
 3,116,800 77.44 78.22 77.44 924,700 66,000 68.7
18/02/2022
77.44
 3,373,300 78.51 78.51 77.34 935,300 971,900 -2.9
17/02/2022
78.51
 2,803,200 77.73 78.51 77.44 1,184,400 775,200 33.0
16/02/2022
77.73
 2,334,400 77.73 78.22 77.44 1,101,100 262,800 67.1
15/02/2022
77.73
 3,777,500 75.88 78.60 75.88 1,816,100 409,500 112.4
14/02/2022
75.88
 5,093,500 77.44 77.44 75.88 602,400 1,520,700 -72.2
11/02/2022
77.44
 3,480,800 77.83 78.22 77.24 1,168,700 1,078,000 7.2
10/02/2022
77.83
 5,872,800 79.19 79.48 77.34 826,200 1,224,300 -31.8
09/02/2022
79.19
 4,706,300 78.90 81.62 78.90 1,885,500 1,627,600 21.8
08/02/2022
78.90
 3,101,900 79.87 80.16 78.70 892,400 1,084,000 -15.7
07/02/2022
79.87
 4,868,100 78.02 80.65 78.90 2,773,100 419,200 193.6
28/01/2022
78.02
 3,900,100 78.70 78.90 77.92 426,500 499,100 -5.8
27/01/2022
78.70
 4,446,800 78.90 79.48 77.44 1,698,600 1,470,000 18.6
26/01/2022
78.90
 3,922,600 78.70 78.90 77.73 1,854,400 669,800 92.0

Chính sách bảo mật | Điều khoản sử dụng |