CTCP Vinhomes (vhm)

98
2.10
(2.19%)
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
(2026-02-11) 		-7.10 -6.89% 124,795,300 -12,772,500 -1,189.7
88.40
111
98
2 tháng
(2026-01-12) 		-34.30 -26.34% 320,389,400 -36,676,300 -3,824.5
88.40
134
98
3 tháng
(2025-12-15) 		3.40 3.68% 467,209,800 -43,217,400 -4,694.8
88.40
149.50
98
6 tháng
(2025-09-15) 		-8.60 -8.23% 862,094,600 -82,655,200 -8,650.0
86.90
149.50
98
12 tháng
(2025-03-18) 		48.60 102.75% 1,779,927,300 -164,344,946 -12,089.8
47
149.50
98
24 tháng
(2024-03-25) 		53.35 125.38% 4,093,427,800 -454,033,567 -23,628.4
34.50
149.50
98
36 tháng
(2023-03-29) 		47.90 99.79% 5,321,341,200 -556,347,155 -27,529.0
34.50
149.50
98
60 tháng
(2021-04-08) 		22.43 30.53% 7,583,780,900 -484,086,947 -22,390.7
34.50
149.50
98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |