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)
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
15/07/2019
59.71
 713,050 60.51 60.51 59.20 36,810 187,250 -12.4
12/07/2019
60.51
 626,820 60.51 60.95 60.00 294,860 470,550 -14.6
11/07/2019
60.51
 392,510 60.73 61.09 60.51 145,280 177,530 -2.7
10/07/2019
60.73
 321,230 60.51 61.02 60.51 321,870 384,680 -5.2
09/07/2019
60.51
 579,540 60.44 61.02 60.07 340,610 268,750 6.0
08/07/2019
60.44
 666,020 62.62 62.62 60.44 330,010 343,970 -1.2
05/07/2019
62.62
 1,234,430 61.89 62.62 60.80 407,690 527,750 -10.1
04/07/2019
61.89
 2,075,630 59.71 61.89 59.64 399,700 732,320 -27.7
03/07/2019
59.71
 1,517,660 59.05 59.71 58.33 627,980 923,830 -24.1
02/07/2019
59.05
 1,087,630 58.98 59.13 58.25 756,110 1,011,080 -20.6
01/07/2019
58.98
 1,090,570 57.74 58.98 57.74 901,650 815,090 7.0
28/06/2019
57.74
 928,700 56.43 57.89 55.70 2,948,787 2,306,247 50.3
27/06/2019
56.43
 815,110 57.52 57.52 56.43 334,060 421,370 -6.8
26/06/2019
57.52
 1,174,210 57.89 57.96 57.31 1,286,280 1,023,200 20.8
25/06/2019
57.89
 866,490 57.89 58.33 57.89 1,013,910 974,670 3.1
24/06/2019
57.89
 1,452,270 57.16 58.54 57.23 852,280 1,148,090 -23.5
21/06/2019
57.16
 3,742,200 57.09 57.74 57.16 3,018,690 3,486,620 -36.9
20/06/2019
57.09
 1,561,250 56.87 57.45 56.80 395,800 1,361,440 -75.8
19/06/2019
56.87
 729,570 56.80 57.01 56.65 1,657,720 1,828,750 -13.4
18/06/2019
56.80
 1,640,620 56.80 56.80 55.56 632,020 1,209,490 -44.6
17/06/2019
56.80
 458,320 58.18 58.18 56.50 272,440 297,990 -2.0
14/06/2019
58.18
 482,820 58.25 58.25 57.23 90,600 296,860 -16.4
13/06/2019
58.25
 2,022,580 58.25 58.25 55.78 240,990 1,438,620 -93.5
12/06/2019
58.25
 893,930 59.64 59.64 57.89 132,540 598,100 -37.4
11/06/2019
59.64
 375,370 59.71 59.71 59.20 348,450 438,170 -7.3
10/06/2019
59.71
 596,360 59.85 60.44 59.27 220,000 340,100 -9.9
07/06/2019
59.85
 572,380 58.47 60.44 58.18 465,180 455,150 0.8
06/06/2019
58.47
 582,690 58.69 58.84 57.45 205,240 439,790 -18.7
05/06/2019
58.69
 452,630 58.69 59.34 58.47 161,860 345,440 -14.8
04/06/2019
58.69
 557,890 58.69 58.98 57.45 308,850 334,580 -2.0
03/06/2019
58.69
 527,220 59.71 59.71 57.96 360,520 402,212 -3.3
31/05/2019
59.71
 720,930 60.15 60.58 58.98 1,327,272 1,421,792 -7.8
30/05/2019
60.15
 930,290 60.87 61.02 60.07 226,010 633,060 -33.8
29/05/2019
60.87
 921,510 60.80 61.31 60.73 522,020 860,380 -28.4
28/05/2019
60.80
 1,436,600 61.46 61.60 60.80 899,600 1,195,260 -24.8
27/05/2019
61.46
 487,560 61.53 61.82 61.46 347,220 423,610 -6.5
24/05/2019
61.53
 854,870 62.99 63.13 61.53 165,110 518,220 -30.0
23/05/2019
62.99
 377,180 62.99 63.06 62.69 229,060 204,140 2.2
22/05/2019
62.99
 702,510 63.13 64.01 62.77 310,450 443,410 -11.6
21/05/2019
63.13
 1,056,700 63.20 64.15 63.13 605,950 857,550 -21.9
20/05/2019
63.20
 638,340 63.13 63.20 62.48 299,250 483,600 -16.0
17/05/2019
63.13
 791,790 63.35 63.35 62.84 387,370 594,530 -18.0
16/05/2019
63.35
 953,330 62.62 63.42 62.40 270,480 700,310 -37.2
15/05/2019
62.62
 1,134,300 61.89 62.99 62.04 146,810 912,180 -65.6
14/05/2019
61.89
 1,322,520 61.89 62.62 61.17 121,439 1,107,900 -83.5
13/05/2019
61.89
 691,670 61.17 62.04 61.02 160,400 614,750 -38.3
10/05/2019
61.17
 980,260 61.53 62.62 61.02 248,820 815,550 -47.7
09/05/2019
61.53
 983,320 62.33 62.33 60.87 36,243,242 36,587,962 -29.1
08/05/2019
62.33
 894,240 64.01 64.01 62.18 531,730 865,430 -28.8
07/05/2019
64.01
 576,290 64.81 65.39 63.86 717,020 864,250 -13.0
06/05/2019
64.81
 522,550 65.83 65.83 64.51 563,710 495,600 6.1
03/05/2019
65.83
 621,150 66.55 66.84 65.83 1,131,280 902,270 20.8
02/05/2019
66.55
 452,510 66.99 67.21 66.19 339,570 276,870 5.7
26/04/2019
66.99
 1,070,350 65.68 66.99 65.46 1,149,710 525,410 57.1
25/04/2019
65.68
 680,080 65.32 65.68 65.10 593,360 393,820 17.9
24/04/2019
65.32
 629,420 64.81 65.68 65.32 435,620 414,280 1.9
23/04/2019
64.81
 494,910 65.53 65.53 64.73 280,630 330,740 -4.4
22/04/2019
65.53
 211,620 64.81 65.53 64.51 134,580 44,350 8.1
19/04/2019
64.81
 258,960 64.81 65.83 64.81 124,350 19,320 9.4
18/04/2019
64.81
 609,680 65.39 65.90 64.15 466,960 137,910 29.4
17/04/2019
65.39
 761,350 66.26 66.92 65.32 2,378,270 2,156,540 20.0
16/04/2019
66.26
 913,790 67.94 67.94 63.93 1,140,210 1,044,470 8.7
12/04/2019
67.94
 299,590 68.08 68.16 66.99 231,920 38,160 17.9

Chính sách bảo mật | Điều khoản sử dụng |