CTCP Vinhomes (vhm)

107
1.80
(1.71%)
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
(2025-11-05) 		5.60 5.62% 104,290,200 -7,607,300 -759.2
86.90
107
107
2 tháng
(2025-10-06) 		2.50 2.43% 285,622,500 -13,504,000 -1,353.2
86.90
127
107
3 tháng
(2025-09-08) 		5.20 5.20% 376,290,500 -37,259,700 -3,722.1
86.90
127
107
6 tháng
(2025-06-09) 		34.50 48.80% 708,165,000 -69,060,100 -6,627.2
67.40
127
107
12 tháng
(2024-12-10) 		64.25 156.90% 1,646,122,200 -111,653,803 -6,764.2
37.75
127
107
24 tháng
(2023-12-18) 		65.30 163.66% 4,036,377,700 -450,361,075 -20,473.8
34.50
127
107
36 tháng
(2022-12-21) 		56.70 116.91% 4,964,561,500 -512,450,095 -22,689.2
34.50
127
107
60 tháng
(2020-12-31) 		39.24 59.50% 7,250,421,210 -435,026,077 -17,114.5
34.50
127
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
79.97
 4,813,200 80.55 81.03 79.97 737,900 693,600 3.8
01/12/2021
80.55
 6,787,500 82.20 82.20 80.45 840,500 2,820,400 -164.7
30/11/2021
82.20
 8,501,600 82.39 83.07 80.65 3,339,900 1,854,400 125.1
29/11/2021
82.39
 11,265,700 80.94 82.39 79.28 1,735,600 1,362,200 -53.9
26/11/2021
80.94
 8,576,100 81.52 82.49 80.84 632,100 1,342,300 -59.5
25/11/2021
81.52
 8,611,000 81.33 82.59 81.13 867,500 1,974,100 -95.9
24/11/2021
81.33
 7,322,400 80.16 81.33 79.48 1,841,800 1,801,800 0.5
23/11/2021
80.16
 3,583,700 78.70 80.16 78.41 1,248,600 319,000 75.8
22/11/2021
78.70
 6,326,700 78.22 79.19 77.44 1,924,300 224,100 136.7
19/11/2021
78.22
 7,517,600 80.45 80.74 77.73 1,242,500 1,341,700 -9.3
18/11/2021
80.45
 6,316,700 81.13 81.52 80.06 1,668,600 225,600 120.2
17/11/2021
81.13
 5,259,600 80.65 81.62 80.45 2,409,700 639,700 147.8
16/11/2021
80.65
 6,114,200 81.62 81.91 80.35 2,075,300 1,710,100 28.3
15/11/2021
81.62
 9,673,200 79.67 82.01 79.77 2,596,100 389,100 184.6
12/11/2021
79.67
 5,317,400 79.19 79.67 78.51 678,000 727,200 -4.1
11/11/2021
79.19
 9,431,300 80.26 80.45 79.09 718,300 2,563,800 -151.4
10/11/2021
80.26
 4,154,800 80.65 81.13 80.26 102,800 97,400 0.4
09/11/2021
80.65
 8,139,200 80.06 82.10 79.67 2,357,300 1,325,300 86.4
08/11/2021
80.06
 8,203,200 79.67 80.65 79.19 1,833,300 268,700 128.7
05/11/2021
79.67
 8,244,100 80.35 80.45 79.28 1,184,100 1,864,600 -55.6
04/11/2021
80.35
 8,241,100 80.55 81.13 79.48 1,457,900 710,300 61.6
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

Chính sách bảo mật | Điều khoản sử dụng |