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)
22/09/2022
57.70
 2,370,700 58.30 58.30 56.60 266,657 898,067 -36.4
21/09/2022
58.30
 1,732,700 58.90 58.90 58 260,583 1,072,140 -47.3
20/09/2022
58.90
 1,539,400 58.40 59.30 58.60 1,469,100 563,790 53.3
19/09/2022
58.40
 1,944,900 59.60 59.80 58.40 375,070 498,324 -7.2
16/09/2022
59.60
 2,368,800 60.50 61.10 59.60 1,717,731 1,153,600 33.6
15/09/2022
60.50
 1,910,900 60 60.50 59.80 917,550 1,190,599 -52.2
14/09/2022
60
 1,784,500 60.70 60.70 59.70 44,025 913,200 -0.7
13/09/2022
60.70
 2,252,100 61.40 61.50 60.70 1,222,824 1,381,397 -0.7
12/09/2022
61.40
 3,868,500 59.90 61.80 60.10 1,729,500 1,733,683 5.3
09/09/2022
59.90
 1,443,100 59.60 60.20 59.50 377,000 287,800 5.3
08/09/2022
59.60
 1,642,000 59.50 59.80 59.30 229,200 482,500 -15.1
07/09/2022
59.50
 1,847,100 61.10 61.10 59.50 281,900 283,500 -0.1
06/09/2022
61.10
 1,285,200 61 61.50 61 133,500 44,800 5.4
05/09/2022
61
 1,529,500 61 61.80 61 61,700 292,900 -14.1
31/08/2022
61
 2,837,300 59.90 61.40 59.70 794,500 911,700 -7.1
30/08/2022
59.90
 1,770,500 59.70 60.40 59.50 899,600 273,600 37.5
29/08/2022
59.70
 2,035,600 60.30 60.30 58.90 491,600 175,500 18.9
26/08/2022
60.30
 851,200 61 61.40 60.20 229,000 66,400 9.8
25/08/2022
61
 2,025,800 59.70 61.20 59.80 400,700 181,400 13.4
24/08/2022
59.70
 1,049,900 59.50 59.80 59.30 100,600 214,800 -6.8
23/08/2022
59.50
 1,353,300 59.40 59.70 59.10 56,200 817,200 -45.3
22/08/2022
59.40
 2,116,900 60.10 60.40 59.10 149,800 749,500 -35.6
19/08/2022
60.10
 2,780,700 61.10 61.10 59.50 562,100 1,321,200 -45.6
18/08/2022
61.10
 3,350,200 61.30 61.80 61.10 237,900 1,910,700 -102.2
17/08/2022
61.30
 2,505,800 61.30 61.80 61.30 411,700 1,568,200 -70.9
16/08/2022
61.30
 1,107,300 61.50 61.80 61.10 231,900 302,200 -4.3
15/08/2022
61.50
 2,189,500 61.20 62.30 61.30 1,447,900 1,753,373 -18.8
12/08/2022
61.20
 1,423,400 61.40 61.50 61.10 646,200 976,300 -20.2
11/08/2022
61.40
 2,236,700 61.30 61.90 61 846,700 1,236,100 -23.9
10/08/2022
61.30
 1,594,600 60.90 62.30 60.80 605,800 471,300 8.2
09/08/2022
60.90
 2,234,700 61.50 61.90 60.90 217,100 595,000 -23.0
08/08/2022
61.50
 2,233,600 61.80 61.90 61.50 1,389,300 1,095,000 18.1
05/08/2022
61.80
 2,290,400 63 63 61.60 524,300 640,300 -7.2
04/08/2022
63
 5,218,900 61.90 63.10 62 3,028,000 74,300 186.1
03/08/2022
61.90
 2,005,800 62.50 62.70 61.40 505,200 46,100 28.4
02/08/2022
62.50
 4,320,200 60 62.80 59.40 2,046,500 714,300 83.3
01/08/2022
60
 1,703,800 59.90 60 59 708,100 332,100 22.6
29/07/2022
59.90
 3,235,500 58.80 60.50 58.80 258,000 847,700 -35.3
28/07/2022
58.80
 1,914,300 58.60 59.10 58.50 379,600 456,600 -4.5
27/07/2022
58.60
 502,800 58.70 58.80 58.50 40,500 7,000 2.0
26/07/2022
58.70
 737,100 58.90 59.30 58.50 96,900 53,000 2.6
25/07/2022
58.90
 1,229,500 58.70 59.10 58.50 292,800 495,800 -12.0
22/07/2022
58.70
 1,530,500 58.90 59 58.50 323,700 470,000 -12.8
21/07/2022
58.90
 2,070,700 59.70 59.70 58.90 77,000 717,600 -37.7
20/07/2022
59.70
 1,910,000 58.80 59.70 58.50 927,300 178,600 44.7
19/07/2022
58.80
 1,864,800 59 59.10 58.60 344,200 992,700 -38.1
18/07/2022
59
 2,023,400 60 60 59 768,700 1,523,200 -44.5
15/07/2022
60
 2,301,900 60.10 60.20 59.40 234,400 470,100 -14.1
14/07/2022
60.10
 1,906,300 60.10 60.30 59.20 180,400 355,800 -10.5
13/07/2022
60.10
 2,334,600 60.20 60.50 59 67,300 637,700 -34.3
12/07/2022
60.20
 3,602,700 60.50 60.50 59.10 629,900 2,080,800 -87.3
11/07/2022
60.50
 4,883,200 61 61 58.40 358,900 655,500 -17.9
08/07/2022
61
 1,793,900 61 61.30 59.50 1,235,300 756,200 -17.9
07/07/2022
61
 2,098,800 59.10 61 58.30 1,023,000 801,900 13.5
06/07/2022
59.10
 6,722,800 60.50 60.50 58.40 807,200 1,823,100 -60.0
05/07/2022
60.50
 3,133,800 61 61.50 60.40 398,600 1,665,000 -76.6
04/07/2022
61
 2,256,200 61.40 62 61 905,000 809,000 5.9
01/07/2022
61.40
 2,974,000 62.10 63.50 61.40 1,012,700 1,495,500 -29.6
30/06/2022
62.10
 2,480,200 63.30 63.80 62.10 1,343,400 1,609,300 -16.5
29/06/2022
63.30
 1,571,700 63.80 64 63.10 1,043,700 1,276,800 -14.8
28/06/2022
63.80
 1,455,900 63.50 64.10 63.50 535,800 439,300 6.2
27/06/2022
63.50
 2,666,100 63.20 64.90 63.20 1,374,600 598,700 49.9
24/06/2022
63.20
 2,256,500 63.20 63.80 63.10 587,500 961,600 -23.6
23/06/2022
63.20
 5,534,200 64.80 64.80 63 323,700 470,000 -9.2
22/06/2022
64.80
 3,460,900 65 65 63.50 205,400 1,565,600 -88.1
21/06/2022
65
 2,365,100 65 65 63.80 509,300 513,300 -0.3
20/06/2022
65
 2,701,700 66 66 64.70 1,005,309 944,509 4.0
17/06/2022
66
 3,106,900 66 66 63.80 1,557,800 545,100 66.8
16/06/2022
66
 2,437,800 65.90 66.70 65.60 1,168,600 580,300 38.8
15/06/2022
65.90
 3,508,000 66 66.30 64.70 929,800 707,700 14.6
14/06/2022
66
 3,015,300 66 66 64.70 1,107,900 599,900 33.5
13/06/2022
66
 3,373,800 68.30 68.30 65.20 726,100 1,094,900 -24.3
10/06/2022
68.30
 2,452,200 68.30 68.30 67.20 510,400 640,300 -8.9
09/06/2022
68.30
 3,544,100 68.50 68.70 67.50 974,300 1,633,000 -45.0
08/06/2022
68.50
 2,085,300 68.50 69.20 68 537,200 828,800 -20.0
07/06/2022
68.50
 3,568,900 69.30 69.30 67.80 552,700 1,249,600 -47.7
06/06/2022
69.30
 3,331,600 69.40 69.50 68.20 1,591,500 1,041,500 38.1
03/06/2022
69.40
 2,752,600 69.50 69.50 68 489,900 779,300 -20.1
02/06/2022
69.50
 3,115,700 70.30 70.30 68.60 853,500 1,083,900 -16.0
01/06/2022
70.30
 3,704,600 69.60 70.30 69 2,232,600 1,003,000 86.4
31/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2022
69.60
 3,692,900 68.50 69.90 68.50 1,572,900 657,700 63.7
30/05/2022
68.50
 2,593,900 67.72 68.50 66.85 586,600 268,900 22.4
27/05/2022
67.72
 2,451,900 66.75 67.72 66.56 1,108,900 316,900 55.2
26/05/2022
66.75
 3,048,600 65.97 67.63 65.97 946,600 908,400 2.6
25/05/2022
65.97
 3,077,100 65.00 65.97 64.42 637,500 449,000 12.8
24/05/2022
65.00
 2,242,000 64.81 65.00 63.84 457,300 122,200 22.4
23/05/2022
64.81
 2,901,300 64.90 65.49 63.45 144,000 858,000 -47.6
20/05/2022
64.90
 2,305,800 65.10 65.49 64.13 128,600 601,700 -31.6
19/05/2022
65.10
 3,316,000 65.00 65.78 63.16 785,880 536,980 16.7
18/05/2022
65.00
 4,266,300 65.00 65.00 63.45 1,158,000 1,378,000 -14.7
17/05/2022
65.00
 4,830,700 63.93 65.00 61.50 2,013,400 2,188,900 -11.7
16/05/2022
63.93
 5,296,400 66.07 66.17 62.67 1,755,000 2,144,200 -25.6
13/05/2022
66.07
 6,924,300 66.95 66.95 62.67 1,481,500 2,050,000 -37.4
12/05/2022
66.95
 4,117,300 68.50 68.50 65.10 788,700 619,200 11.4
11/05/2022
68.50
 3,072,800 67.92 69.18 66.65 890,300 756,200 9.8
10/05/2022
67.92
 4,352,700 66.07 67.92 63.16 1,449,900 921,713 37.0
09/05/2022
66.07
 5,658,400 66.75 66.75 64.52 1,982,100 587,400 94.8
06/05/2022
66.75
 5,560,700 66.85 66.85 64.81 1,114,100 962,300 10.4
05/05/2022
66.85
 7,518,400 62.67 66.85 62.57 2,178,600 935,100 82.0
04/05/2022
62.67
 2,511,700 63.16 63.35 61.70 26,300 222,300 -12.6

Chính sách bảo mật | Điều khoản sử dụng |