CTCP Vinhomes (vhm)

40.85
0.60
(1.49%)
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
(2024-04-16) 		-2.45 -5.74% 140,967,600 -93,374,429 -3,816.3
40.10
42.70
40.25
2 tháng
(2024-03-18) 		-1.85 -4.39% 400,057,700 -168,735,029 -7,079.2
40.10
44.50
40.25
3 tháng
(2024-02-16) 		-2.45 -5.74% 588,556,800 -185,209,375 -7,782.1
40.10
46.15
40.25
6 tháng
(2023-11-20) 		1.30 3.34% 944,780,900 -233,583,537 -9,742.8
38.95
46.15
40.25
12 tháng
(2023-05-22) 		-13.75 -25.46% 1,527,654,300 -266,539,331 -10,867.4
38.45
63
40.25
24 tháng
(2022-05-27) 		-27.47 -40.57% 2,147,351,100 -217,808,779 -8,368.5
38.45
70.30
40.25
36 tháng
(2021-06-01) 		-36.39 -47.48% 3,666,829,600 -198,439,809 -6,424.1
38.45
88.43
40.25
60 tháng
(2019-06-12) 		-18 -30.90% 4,623,017,300 46,302,241 12,799.8
38.45
88.43
40.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1401 05/10/2018
59.48
-0.29
 304,710 59.77 60.58 59.48 57,010 186,770 -13.3
#1402 04/10/2018
59.77
0.35
 331,810 59.42 60.58 59.77 134,580 224,730 -9.3
#1403 03/10/2018
59.42
-1.17
 467,970 60.58 61.11 59.36 224,680 387,830 -16.7
#1404 02/10/2018
60.58
0.52
 534,540 60.06 61.17 60.47 504,520 571,140 -6.9
#1405 01/10/2018
60.06
-1.69
 523,580 61.75 62.39 60.06 186,250 294,270 -11.3
#1406 28/09/2018
61.75
1.17
 846,730 60.58 61.75 60.93 1,019,370 1,320,560 -31.7
#1407 27/09/2018
60.58
1.22
 525,990 59.36 60.87 60.00 617,730 711,570 -9.7
#1408 26/09/2018
59.36
-0.29
 473,580 59.65 59.71 59.36 303,230 337,560 -3.5
#1409 25/09/2018
59.65
-0.29
 472,130 59.94 60.23 59.18 253,710 266,570 -1.3
#1410 24/09/2018
59.94
0.82
 634,680 59.13 60.00 59.13 258,600 342,050 -8.5
#1411 21/09/2018
59.13
-2.04
 8,102,520 61.17 61.22 59.13 14,646,320 14,685,210 -4.3
#1412 20/09/2018
61.17
0.23
 336,900 60.93 61.17 60.52 523,050 695,600 -18.0
#1413 19/09/2018
60.93
0
 258,160 60.93 61.40 60.00 428,510 490,890 -6.5
#1414 18/09/2018
60.93
-0.52
 207,550 61.46 61.46 60.58 2,010,189 2,069,879 -6.2
#1415 17/09/2018
61.46
0
 1,287,240 61.46 62.16 61.40 3,619,738 3,575,368 4.7
#1416 14/09/2018
61.46
0.23
 591,790 61.22 61.75 61.34 605,040 671,670 -7.0
#1417 13/09/2018
61.22
0.64
 836,910 60.58 61.51 60.58 894,490 909,590 -1.6
#1418 12/09/2018
60.58
0.17
 605,640 60.41 61.05 60.47 616,220 652,770 -3.8
#1419 11/09/2018
60.41
-0.52
 483,770 60.93 61.17 60.41 377,710 536,080 -16.5
#1420 10/09/2018
60.93
-0.12
 532,950 61.05 61.46 60.93 564,010 578,320 -1.5
#1421 07/09/2018
61.05
-0.12
 459,090 61.17 61.17 60.58 387,590 359,150 3.0
#1422 06/09/2018
61.17
-0.58
 287,240 61.75 61.75 60.93 137,280 167,970 -3.2
#1423 05/09/2018
61.75
0.64
 318,560 61.11 61.75 61.22 384,790 427,150 -4.5
#1424 04/09/2018
61.11
0.52
 225,530 60.58 62.74 60.70 512,150 554,300 -4.5
#1425 31/08/2018
60.58
-1.98
 3,027,640 62.56 64.78 60.58 3,039,020 3,283,070 -24.4
#1426 30/08/2018
62.56
-0.52
 409,540 63.09 63.09 62.04 1,112,020 1,282,040 -18.2
#1427 29/08/2018
63.09
-1.57
 303,590 64.66 64.66 63.09 39,360 146,070 -11.6
#1428 28/08/2018
64.66
-0.29
 817,180 64.95 64.95 64.37 637,660 656,470 -2.1
#1429 27/08/2018
64.95
0
 913,670 64.95 65.18 64.84 1,147,440 1,313,660 -18.5
#1430 24/08/2018
64.95
-0.23
 1,340,480 65.18 65.77 64.72 1,528,660 1,782,810 -28.5
#1431 23/08/2018
65.18
1.17
 1,371,780 64.02 65.30 64.08 984,320 1,436,050 -50.3
#1432 22/08/2018
64.02
0
 415,780 64.02 64.54 63.84 768,790 978,540 -23.1
#1433 21/08/2018
64.02
0.64
 741,280 63.38 64.37 63.38 570,560 886,510 -34.7
#1434 20/08/2018
63.38
0
 575,880 63.38 64.89 63.38 773,460 993,130 -24.0
#1435 17/08/2018
63.38
0.58
 1,125,570 62.80 66.41 63.38 952,160 1,324,230 -40.9
#1436 16/08/2018
62.80
0
 726,220 62.80 62.85 62.39 431,310 511,570 -8.7
#1437 15/08/2018
62.80
0
 436,300 62.80 62.85 62.39 111,380 340,500 -24.7
#1438 14/08/2018
62.80
0.17
 406,610 62.62 62.91 62.33 274,860 541,130 -28.7
#1439 13/08/2018
62.62
0.35
 1,088,420 62.27 63.15 62.27 1,050,240 1,401,040 -37.8
#1440 10/08/2018
62.27
-1.05
 120,470 63.32 63.50 61.75 303,240 403,020 -10.7
#1441 09/08/2018
63.32
0.41
 285,670 62.91 63.50 62.91 8,070 234,230 -24.6
#1442 08/08/2018
62.91
0.29
 134,310 62.62 63.38 62.62 164,650 261,800 -10.5
#1443 07/08/2018
62.62
-0.87
 160,500 63.50 63.50 62.33 22,030 125,420 -11.2
#1444 06/08/2018
63.50
0
 182,880 63.50 63.55 63.38 317,660 452,240 -14.7
#1445 03/08/2018
63.50
0.12
 398,200 63.38 63.90 63.20 204,790 438,420 -25.5
#1446 02/08/2018
63.38
0.12
 265,210 63.26 64.02 63.26 158,410 229,440 -7.7
#1447 01/08/2018
63.26
-0.99
 320,670 64.25 64.31 63.20 8,290 307,010 -32.6
#1448 31/07/2018
64.25
-0.12
 170,450 64.37 65.24 63.38 33,670 109,690 -8.4
#1449 30/07/2018
64.37
2.68
 324,540 61.69 64.37 61.17 294,670 358,510 -6.8
#1450 27/07/2018
61.69
-0.06
 67,370 61.75 62.04 61.17 195,220 209,210 -1.5
#1451 26/07/2018
61.75
-0.29
 205,970 62.04 62.80 61.75 73,850 172,960 -10.5
#1452 25/07/2018
62.04
0
 123,900 62.04 62.33 61.40 137,120 158,150 -2.2
#1453 24/07/2018
62.04
-0.76
 52,950 62.80 62.80 60.00 7,170 26,980 -2.1
#1454 23/07/2018
62.80
0.52
 140,470 62.27 63.79 60.00 167,430 220,600 -5.7
#1455 20/07/2018
62.27
0.23
 361,710 62.04 62.91 61.81 62,050 297,070 -25.1
#1456 19/07/2018
62.04
-0.52
 359,780 62.56 62.91 62.04 51,660 336,440 -30.5
#1457 18/07/2018
62.56
0.82
 115,930 61.75 64.08 62.33 2,300 61,500 -6.4
#1458 17/07/2018
61.75
0
 410,540 61.75 64.66 61.75 298,530 644,370 -37.5
#1459 16/07/2018
61.75
-1.92
 93,750 63.67 64.37 61.75 3,760 84,160 -8.7
#1460 13/07/2018
63.67
-0.41
 57,420 64.08 64.66 62.51 107,140 127,440 -2.2
#1461 12/07/2018
64.08
0.17
 113,470 63.90 64.54 62.91 65,010 91,480 -2.9
#1462 11/07/2018
63.90
-0.76
 86,370 64.66 64.66 62.91 204,900 230,660 -2.8
#1463 10/07/2018
64.66
-1.05
 298,180 65.71 65.71 63.20 565,910 750,460 -20.2
#1464 09/07/2018
65.71
0.17
 134,390 65.53 66.06 65.53 231,390 271,230 -4.5
#1465 06/07/2018
65.53
-0.87
 497,040 66.41 66.41 64.95 419,650 414,640 0.5
#1466 05/07/2018
66.41
1.86
 1,208,630 64.54 66.99 64.54 282,330 1,119,210 -94.9
#1467 04/07/2018
64.54
4.19
 1,358,170 60.35 64.54 59.48 317,800 1,313,440 -109.3
#1468 03/07/2018
60.35
-4.49
 165,430 64.84 64.84 60.35 22,140 74,720 -5.5
#1469 02/07/2018
64.84
-0.64
 456,190 65.48 65.53 64.08 374,590 423,710 -5.5
#1470 29/06/2018
65.48
1.40
 321,730 64.08 65.83 63.20 640,870 634,910 0.8
#1471 28/06/2018
64.08
0
 185,920 64.08 65.83 62.91 78,390 176,430 -10.8
#1472 27/06/2018
64.08
-2.91
 305,740 66.99 66.99 64.08 46,890 280,770 -26.2
#1473 26/06/2018
66.99
-0.29
 112,440 67.28 67.28 66.47 63,070 67,340 -0.5
#1474 25/06/2018
67.28
0.76
 214,260 66.52 67.51 66.52 94,390 89,870 0.5
#1475 22/06/2018
66.52
-0.47
 83,230 66.99 66.99 66.41 28,660 66,740 -4.4
#1476 21/06/2018
66.99
0
 117,280 66.99 67.05 66.41 43,360 52,230 -1.0
#1477 20/06/2018
66.99
0
 613,980 66.99 67.57 62.39 60,650 533,850 -53.9
#1478 19/06/2018
66.99
-0.87
 770,730 67.86 67.86 66.82 770,860 1,069,010 -34.3
#1479 18/06/2018
67.86
0
 626,280 67.86 68.74 67.57 173,010 458,230 -33.2
#1480 15/06/2018
67.86
-0.29
 213,150 68.16 68.56 67.86 141,520 83,640 6.8
#1481 14/06/2018
68.16
-0.58
 624,230 68.74 69.03 67.75 343,370 470,260 -14.8
#1482 13/06/2018
68.74
0
 289,590 68.74 68.97 68.51 82,690 132,430 -5.9
#1483 12/06/2018
68.74
-1.17
 816,310 69.90 69.90 68.16 668,360 1,021,460 -41.8
#1484 11/06/2018
69.90
0
 425,790 69.90 70.37 69.32 744,750 647,240 11.7
#1485 08/06/2018
69.90
0
 462,940 69.90 70.43 68.45 269,460 255,600 1.7
#1486 07/06/2018
69.90
0
 1,167,210 69.90 71.07 65.01 539,290 758,390 -25.4
#1487 06/06/2018
69.90
1.17
 712,230 68.74 70.43 68.16 662,540 609,380 6.3
#1488 05/06/2018
68.74
0.06
 1,229,890 68.68 69.32 68.16 1,017,370 1,383,320 -43.1
#1489 04/06/2018
68.68
0.82
 1,762,630 67.86 68.68 67.28 861,270 1,126,680 -31.1
#1490 01/06/2018
67.86
0.82
 814,870 67.05 68.45 66.70 578,320 849,060 -31.4
#1491 31/05/2018
67.05
-1.11
 1,178,690 68.16 68.45 67.05 229,090 945,220 -83.1
#1492 30/05/2018
68.16
0.58
 2,448,260 67.57 68.16 65.83 405,910 2,025,820 -185.6
#1493 29/05/2018
67.57
-0.58
 884,320 68.16 68.27 65.88 988,110 1,271,370 -32.8
#1494 28/05/2018
68.16
-0.29
 2,944,740 68.45 68.74 64.66 1,259,180 1,339,430 -9.9
#1495 25/05/2018
68.45
1.75
 1,749,720 66.70 69.84 66.70 1,225,800 1,761,500 -61.8
#1496 24/05/2018
66.70
2.45
 1,937,240 64.25 66.87 64.14 939,830 2,305,600 -153.8
#1497 23/05/2018
64.25
-4.60
 4,839,580 68.85 68.85 64.08 1,483,450 4,321,750 -313.1
#1498 22/05/2018
68.85
4.49
 20 64.37 68.85 68.85 0 0 0
#1499 21/05/2018
64.37
0
 0 64.37 64.37 64.37 0 0 0
#1500 18/05/2018
64.37
0
 0 64.37 64.37 64.37 248,892,250 0 28,547.9

Chính sách bảo mật | Điều khoản sử dụng |