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
(2025-11-04) 		6.60 6.59% 104,269,500 -7,113,200 -704.3
86.90
106.80
105.20
2 tháng
(2025-10-06) 		4.10 3.99% 281,037,700 -12,335,200 -1,230.5
86.90
127
105.20
3 tháng
(2025-09-05) 		6.80 6.80% 375,891,200 -38,115,400 -3,803.7
86.90
127
105.20
6 tháng
(2025-06-09) 		36.10 51.06% 703,580,200 -67,891,300 -6,504.6
67.40
127
105.20
12 tháng
(2024-12-09) 		65.35 157.66% 1,645,156,500 -110,607,560 -6,646.7
37.75
127
105.20
24 tháng
(2023-12-15) 		66.90 167.67% 4,038,592,800 -449,491,275 -20,363.1
34.50
127
105.20
36 tháng
(2022-12-20) 		58.60 121.58% 4,963,267,000 -510,319,644 -22,520.2
34.50
127
105.20
60 tháng
(2020-12-30) 		40.33 60.67% 7,247,864,090 -433,697,887 -16,977.1
34.50
127
105.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
67.65
 3,357,960 67.72 68.02 65.96 319,470 993,010 -61.8
02/12/2019
67.72
 4,407,620 67.72 68.53 67.36 608,600 420,435 17.5
29/11/2019
67.72
 2,839,310 67.50 67.80 66.91 271,020 187,290 7.7
28/11/2019
67.50
 2,598,710 68.53 68.53 67.43 343,460 211,730 12.1
27/11/2019
68.53
 2,135,110 68.76 68.90 68.39 330,730 240,700 8.4
26/11/2019
68.76
 3,284,780 68.68 69.35 68.76 589,760 719,020 -11.9
25/11/2019
68.68
 2,300,820 68.90 69.20 67.58 283,230 114,260 15.7
22/11/2019
68.90
 3,791,930 70.23 70.67 66.54 499,910 708,370 -19.8
21/11/2019
70.23
 3,202,820 70.89 71.04 70.08 161,260 455,270 -28.1
20/11/2019
70.89
 2,010,940 71.11 71.63 70.16 1,749,640 1,952,570 -19.8
19/11/2019
71.11
 2,305,620 70.97 72.51 70.67 265,400 292,340 -2.6
18/11/2019
70.97
 1,168,830 70.97 71.33 70.52 277,050 110,450 15.5
15/11/2019
70.97
 1,018,490 71.04 71.78 70.89 200,400 177,920 2.2
14/11/2019
71.04
 1,480,640 71.56 73.18 70.89 259,700 23,650 22.9
13/11/2019
71.56
 1,305,680 72.07 72.37 71.19 309,750 85,960 21.8
12/11/2019
72.07
 1,380,830 72.74 73.25 71.85 741,570 459,030 27.8
11/11/2019
72.74
 765,160 72.59 73.47 72.15 387,670 74,690 30.9
08/11/2019
72.59
 1,233,370 73.32 73.62 72.22 712,280 83,890 62.1
07/11/2019
73.32
 2,081,650 73.25 75.39 73.03 1,052,290 431,040 62.6
06/11/2019
73.25
 1,675,310 72.15 74.43 71.78 583,930 766,850 -17.5
05/11/2019
72.15
 1,836,960 70.75 72.59 70.60 1,033,540 586,140 43.1
04/11/2019
70.75
 1,124,510 70.16 71.85 69.79 407,660 491,750 -8.0
01/11/2019
70.16
 2,594,030 65.59 70.16 65.73 1,893,720 1,103,580 73.6
31/10/2019
65.59
 1,008,560 65.44 66.18 65.37 1,103,330 1,121,860 -1.8
30/10/2019
65.44
 737,640 64.56 65.66 64.63 307,150 421,660 -10.1
29/10/2019
64.56
 1,014,970 63.38 64.85 64.04 784,170 1,116,980 -29.0
28/10/2019
63.38
 728,480 63.38 63.89 63.01 106,600 624,530 -44.6
25/10/2019
63.38
 681,140 63.45 63.52 62.93 283,820 631,770 -29.9
24/10/2019
63.45
 543,560 63.30 63.45 62.79 146,120 547,780 -34.5
23/10/2019
63.30
 535,550 63.38 63.38 62.64 249,540 470,830 -18.9
22/10/2019
63.38
 350,630 63.74 63.97 63.30 476,510 715,880 -20.6
21/10/2019
63.74
 484,630 64.11 64.11 63.08 199,740 389,080 -16.3
18/10/2019
64.11
 327,740 63.74 64.33 63.52 162,660 267,300 -9.1
17/10/2019
63.74
 688,380 63.67 64.85 62.86 316,980 414,790 -8.4
16/10/2019
63.67
 630,230 63.67 63.67 62.86 259,350 569,330 -26.7
15/10/2019
63.67
 643,130 64.78 64.78 63.23 83,980 301,610 -18.8
14/10/2019
64.78
 285,650 65.14 65.14 64.48 82,960 122,120 -3.4
11/10/2019
65.14
 450,000 65.22 65.29 64.85 868,510 898,400 -2.6
10/10/2019
65.22
 359,140 65.22 65.29 64.56 179,030 158,010 1.9
09/10/2019
65.22
 293,220 65.29 65.44 64.92 163,070 60,210 9.1
08/10/2019
65.29
 315,010 65.59 65.59 64.92 67,980 48,900 1.7
07/10/2019
65.59
 481,420 65.73 65.73 65.00 290,330 306,270 -1.4
04/10/2019
65.73
 428,530 65.81 65.96 65.14 146,710 277,990 -11.7
03/10/2019
65.81
 327,140 65.59 65.81 64.85 140,290 91,130 4.3
02/10/2019
65.59
 462,090 65.73 65.81 65.22 121,620 123,260 -0.2
01/10/2019
65.73
 231,930 65.81 65.96 65.37 41,050 49,140 -0.7
30/09/2019
65.81
 491,120 65.81 66.32 65.51 23,910 275,690 -22.6
27/09/2019
65.81
 384,950 65.37 66.18 65.07 82,180 131,750 -4.4
26/09/2019
65.37
 533,860 65.96 66.25 64.48 3,280 253,360 -22.1
25/09/2019
65.96
 227,170 65.96 66.25 65.37 29,290 70,120 -3.6
24/09/2019
65.96
 286,560 65.96 66.18 65.51 110,880 116,170 -0.5
23/09/2019
65.96
 267,270 66.03 66.25 65.44 58,240 56,960 0.1
20/09/2019
66.03
 1,032,290 66.54 66.62 65.96 418,860 868,360 -40.3
19/09/2019
66.54
 506,070 66.62 66.62 65.07 150,390 288,930 -12.3
18/09/2019
66.62
 437,190 66.54 66.69 66.25 184,510 221,940 -3.4
17/09/2019
66.54
 921,810 65.22 66.69 65.14 488,440 623,650 -12.2
16/09/2019
65.22
 563,460 64.85 65.51 64.19 167,950 356,510 -16.6
13/09/2019
64.85
 361,780 64.04 64.85 63.45 207,200 250,000 -3.8
12/09/2019
64.04
 289,830 63.60 64.41 63.60 66,930 199,290 -11.5
11/09/2019
63.60
 549,770 64.85 64.85 63.23 77,930 395,410 -27.4
10/09/2019
64.85
 317,650 65.14 65.22 64.33 311,570 324,520 -1.1
09/09/2019
65.14
 336,920 65.44 65.44 64.78 412,810 456,690 -3.9
06/09/2019
65.44
 243,750 65.59 65.59 64.85 89,560 168,470 -7.0
05/09/2019
65.59
 429,760 65.59 66.03 65.29 261,580 324,880 -5.6
04/09/2019
65.59
 862,730 64.56 65.73 64.26 546,560 324,740 19.5
03/09/2019
64.56
 243,420 64.70 64.78 64.26 368,770 369,140 -0.0
30/08/2019
64.70
 436,220 63.97 64.85 63.97 322,350 192,330 11.4
29/08/2019
63.97
 344,570 63.97 64.11 62.86 275,510 331,630 -4.8
28/08/2019
63.97
 297,410 63.82 64.48 63.38 209,910 242,590 -2.8
27/08/2019
63.82
 871,250 63.30 64.78 63.30 824,710 636,690 16.4
26/08/2019
63.30
 375,290 64.11 64.11 62.64 103,990 58,990 3.9
23/08/2019
64.11
 582,580 64.78 64.85 64.11 420,090 164,760 22.4
22/08/2019
64.78
 380,330 64.33 64.78 63.97 237,180 125,450 9.8
21/08/2019
64.33
 548,090 63.89 64.85 63.67 251,840 109,790 12.4
20/08/2019
63.89
 642,320 62.05 63.97 62.05 433,870 256,830 15.3
19/08/2019
62.05
 341,980 61.53 62.12 61.53 149,430 118,340 2.6
16/08/2019
61.53
 589,570 61.90 62.79 61.53 246,020 193,400 4.4
15/08/2019
61.90
 368,870 61.17 61.90 59.69 96,860 64,970 2.6
14/08/2019
61.17
 487,320 61.09 62.20 61.17 497,160 591,170 -7.8
13/08/2019
61.09
 723,240 62.05 62.05 60.50 314,940 590,710 -22.8
12/08/2019
62.05
 229,140 61.90 62.12 61.39 388,880 313,400 6.3
09/08/2019
61.90
 352,540 62.27 62.64 61.61 488,130 438,830 4.2
08/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2019
62.27
 556,040 61.17 63.01 60.94 289,730 286,790 0.3
07/08/2019
61.17
 724,520 60.80 62.11 60.66 396,460 412,200 -1.3
06/08/2019
60.80
 960,830 62.04 62.04 60.36 67,270 490,470 -35.5
05/08/2019
62.04
 902,620 65.68 65.68 62.04 252,880 748,180 -42.9
02/08/2019
65.68
 627,380 65.90 65.90 64.15 271,010 144,990 11.3
01/08/2019
65.90
 913,610 64.22 66.12 64.08 376,730 223,180 13.7
31/07/2019
64.22
 991,720 61.17 64.95 61.89 602,990 278,860 28.4
30/07/2019
61.17
 987,720 63.93 65.10 61.17 228,880 109,480 10.5
29/07/2019
63.93
 423,030 63.71 64.08 63.20 204,390 37,590 14.6
26/07/2019
63.71
 473,900 63.71 64.01 63.06 356,030 177,990 15.5
25/07/2019
63.71
 1,379,690 62.48 64.73 62.26 729,340 89,830 55.8
24/07/2019
62.48
 542,990 62.48 63.13 62.04 163,920 26,900 11.8
23/07/2019
62.48
 826,210 61.60 62.62 61.38 460,380 473,680 -1.2
22/07/2019
61.60
 471,720 61.53 61.60 61.02 253,130 174,440 6.6
19/07/2019
61.53
 1,028,110 61.17 62.11 60.73 406,650 402,390 0.4
18/07/2019
61.17
 513,470 61.17 61.17 60.44 410,960 273,350 11.5
17/07/2019
61.17
 816,530 61.09 62.26 61.09 469,920 208,050 22.2
16/07/2019
61.09
 833,350 59.71 61.17 59.71 658,860 552,330 9.0

Chính sách bảo mật | Điều khoản sử dụng |