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)
25/01/2022
78.70
 5,762,000 74.04 78.70 73.55 2,648,800 316,000 182.5
24/01/2022
74.04
 5,605,300 77.15 77.15 74.04 1,462,300 657,300 62.7
21/01/2022
77.15
 5,040,100 76.37 77.24 75.50 1,987,800 885,600 87.0
20/01/2022
76.37
 3,627,700 75.40 77.34 75.20 754,800 540,600 16.7
19/01/2022
75.40
 3,344,400 74.82 76.08 74.82 721,800 294,500 33.2
18/01/2022
74.82
 8,073,900 79.58 79.58 73.94 841,200 1,255,000 -32.9
17/01/2022
79.58
 2,152,500 79.87 80.16 78.99 517,600 574,900 -4.5
14/01/2022
79.87
 3,589,700 79.87 80.45 79.28 546,900 89,000 37.6
13/01/2022
79.87
 6,683,500 81.23 81.91 79.67 1,631,900 679,200 78.8
12/01/2022
81.23
 6,533,800 81.23 82.01 79.09 1,024,600 191,400 69.6
11/01/2022
81.23
 6,135,600 82.98 83.27 80.65 397,800 114,900 23.9
10/01/2022
82.98
 9,915,000 82.98 84.92 82.20 1,080,700 661,700 31.6
07/01/2022
82.98
 8,240,800 82.88 83.95 81.91 2,515,400 866,400 140.9
06/01/2022
82.88
 10,551,700 81.62 83.56 81.62 2,010,800 635,800 117.2
05/01/2022
81.62
 7,373,100 82.69 83.46 81.62 2,170,200 780,900 118.5
04/01/2022
82.69
 10,190,100 79.67 82.98 80.16 2,972,000 378,300 218.2
31/12/2021
79.67
 4,633,900 79.28 79.97 79.28 30,100 6,000 2.0
30/12/2021
79.28
 5,845,500 79.38 80.06 79.28 403,000 20,200 31.4
29/12/2021
79.38
 5,229,300 80.45 81.13 79.38 305,100 91,900 17.6
28/12/2021
80.45
 4,469,100 80.45 81.81 80.26 1,650,000 241,000 117.2
27/12/2021
80.45
 4,999,700 80.55 81.13 79.19 704,400 80,600 51.7
24/12/2021
80.55
 6,813,200 80.16 80.94 79.87 1,765,700 325,500 119.2
23/12/2021
80.16
 8,897,300 83.27 83.66 80.16 604,700 638,000 -2.3
22/12/2021
83.27
 8,928,800 83.56 85.02 82.78 1,450,100 558,800 76.5
21/12/2021
83.56
 16,016,300 81.13 84.34 81.13 3,285,000 186,400 264.4
20/12/2021
81.13
 4,652,600 82.10 82.78 80.94 630,100 642,600 -1.1
17/12/2021
82.10
 25,185,800 79.97 83.56 80.06 2,354,200 2,314,400 3.4
16/12/2021
79.97
 3,290,500 80.26 80.45 79.38 1,404,900 1,200,200 16.9
15/12/2021
80.26
 3,589,800 79.77 80.55 79.28 1,154,000 301,800 68.2
14/12/2021
79.77
 3,082,100 79.77 80.65 79.58 748,800 608,600 11.6
13/12/2021
79.77
 6,503,000 78.60 81.13 78.60 1,149,000 781,800 34.8
10/12/2021
78.60
 4,327,100 79.28 79.28 78.31 627,800 698,300 -5.8
09/12/2021
79.28
 2,766,400 78.70 79.48 78.31 922,300 111,700 65.9
08/12/2021
78.70
 3,810,100 79.28 79.48 78.60 1,556,700 809,000 60.8
07/12/2021
79.28
 4,522,700 77.44 79.48 77.92 1,915,300 206,900 138.3
06/12/2021
77.44
 6,641,800 77.92 78.80 77.15 2,560,500 359,500 176.9
03/12/2021
77.92
 5,699,400 79.97 80.74 77.92 740,800 116,700 51.6
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

Chính sách bảo mật | Điều khoản sử dụng |