CTCP Vinhomes (vhm)

40
0
(0%)
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
(2024-12-16) 		-0.95 -2.32% 71,828,500 -1,687,198 -66.8
40
41.30
40
2 tháng
(2024-11-15) 		-0.25 -0.62% 276,838,300 -46,592,410 -1,919.5
40
43.30
40
3 tháng
(2024-10-16) 		-5 -11.11% 684,159,400 -80,315,426 -3,325.4
40
48.25
40
6 tháng
(2024-07-18) 		2.55 6.81% 1,358,146,500 -104,199,027 -4,070.0
34.50
48.25
40
12 tháng
(2024-01-22) 		-3 -6.98% 2,328,559,300 -336,456,304 -13,606.5
34.50
48.25
40
24 tháng
(2023-01-27) 		-13.30 -24.95% 3,373,069,700 -411,397,711 -16,430.9
34.50
63
40
36 tháng
(2022-02-07) 		-39.87 -49.92% 4,153,990,600 -379,995,659 -15,160.1
34.50
79.87
40
60 tháng
(2020-02-10) 		-23.52 -37.03% 6,142,448,040 -88,849,761 7,903.1
34.50
88.43
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
68.08
 233,360 67.35 68.30 67.14 307,170 4,230 27.9
10/04/2019
67.35
 328,400 68.30 68.30 67.21 348,100 38,470 28.6
09/04/2019
68.30
 973,210 68.88 69.90 67.72 496,830 343,640 14.2
08/04/2019
68.88
 657,320 67.43 68.88 67.50 254,170 255,000 -0.1
05/04/2019
67.43
 454,260 66.99 67.86 67.06 486,430 347,820 12.7
04/04/2019
66.99
 489,550 66.99 67.57 66.48 208,840 290,330 -7.5
03/04/2019
66.99
 281,350 67.14 67.14 66.34 142,510 92,200 4.6
02/04/2019
67.14
 359,690 67.28 68.23 66.99 354,900 309,220 4.2
01/04/2019
67.28
 334,480 66.63 68.30 66.84 61,740 134,320 -6.7
29/03/2019
66.63
 1,054,060 67.79 68.67 66.63 828,260 291,920 50.5
28/03/2019
67.79
 894,540 65.61 67.94 65.53 925,370 402,640 48.1
27/03/2019
65.61
 389,620 65.46 66.26 65.46 431,230 480,430 -4.4
26/03/2019
65.46
 617,980 64.81 66.04 65.17 898,210 682,610 19.4
25/03/2019
64.81
 793,070 66.34 66.34 63.71 1,209,770 1,319,080 -9.7
22/03/2019
66.34
 957,080 64.22 66.41 64.08 1,118,190 816,430 27.1
21/03/2019
64.22
 1,009,930 67.14 67.72 64.22 1,060,720 963,420 8.9
20/03/2019
67.14
 1,061,950 68.45 68.45 66.26 386,400 609,380 -20.6
19/03/2019
68.45
 1,100,900 68.67 69.32 68.08 1,451,980 1,565,670 -10.8
18/03/2019
68.67
 1,056,390 67.94 69.10 68.45 722,710 861,910 -13.1
15/03/2019
67.94
 2,496,760 68.45 68.45 67.35 687,618 2,286,938 -149.1
14/03/2019
68.45
 708,190 68.45 68.88 67.57 485,780 442,130 5.1
13/03/2019
68.45
 1,654,850 67.21 69.90 67.35 575,960 512,784 5.6
12/03/2019
67.21
 864,570 65.53 67.43 66.19 510,530 227,580 26.1
11/03/2019
65.53
 533,740 66.63 67.21 65.53 118,040 220,840 -9.3
08/03/2019
66.63
 699,850 66.99 67.65 66.55 330,430 323,250 0.7
07/03/2019
66.99
 1,306,970 66.84 69.39 66.92 381,999 636,400 -23.6
06/03/2019
66.84
 592,410 66.26 66.92 66.12 772,180 622,900 13.6
05/03/2019
66.26
 1,152,650 67.86 67.86 65.90 253,850 679,850 -39.2
04/03/2019
67.86
 910,620 66.26 68.08 65.24 466,409 695,620 -20.9
01/03/2019
66.26
 806,340 63.71 66.55 63.71 507,030 431,030 6.8
28/02/2019
63.71
 1,270,190 67.50 67.50 63.71 161,320 831,020 -59.7
27/02/2019
67.50
 896,260 66.99 67.94 66.63 248,270 772,580 -48.5
26/02/2019
66.99
 1,103,360 66.99 67.72 65.53 207,130 764,320 -51.1
25/02/2019
66.99
 838,040 67.79 69.25 66.48 136,220 456,260 -29.9
22/02/2019
67.79
 950,950 70.41 70.41 67.50 260,155 654,080 -37.1
21/02/2019
70.41
 1,209,870 65.83 70.41 64.95 475,160 330,560 13.3
20/02/2019
65.83
 815,580 63.35 66.12 63.35 334,300 252,080 7.4
19/02/2019
63.35
 1,244,300 59.71 63.86 60.07 270,580 39,820 20.1
18/02/2019
59.71
 607,000 59.13 59.71 58.84 272,040 472,460 -16.3
15/02/2019
59.13
 422,250 59.64 59.71 59.05 288,790 475,070 -15.2
14/02/2019
59.64
 971,710 58.25 60.15 58.33 335,460 551,820 -17.7
13/02/2019
58.25
 506,510 58.25 58.84 57.74 152,330 1,869,890 -137.4
12/02/2019
58.25
 531,210 58.18 58.54 57.89 180,737 385,557 -16.4
11/02/2019
58.18
 353,110 58.25 58.98 57.96 189,790 281,310 -7.3
01/02/2019
58.25
 974,540 58.25 58.25 57.96 560,470 1,100,030 -43.2
31/01/2019
58.25
 773,010 59.71 59.71 57.96 637,460 1,063,990 -34.0
30/01/2019
59.71
 246,940 59.34 59.71 58.54 548,380 453,190 7.8
29/01/2019
59.34
 334,250 58.69 59.34 58.62 1,338,260 1,178,660 13.0
28/01/2019
58.69
 284,550 56.80 58.69 56.65 982,210 888,390 7.5
25/01/2019
56.80
 226,260 57.38 57.38 56.43 91,870 129,990 -3.0
24/01/2019
57.38
 176,750 57.96 57.96 56.80 137,280 151,680 -1.1
23/01/2019
57.96
 214,610 57.96 58.25 57.52 166,100 5,520 12.8
22/01/2019
57.96
 285,720 58.62 58.98 57.96 243,560 106,830 11.0
21/01/2019
58.62
 411,510 58.62 58.98 58.25 434,040 302,610 10.6
18/01/2019
58.62
 289,350 58.11 59.05 57.52 329,890 187,920 11.4
17/01/2019
58.11
 214,330 58.47 59.13 58.11 848,980 779,480 5.6
16/01/2019
58.47
 327,390 58.18 59.71 57.60 215,270 93,070 9.8

Chính sách bảo mật | Điều khoản sử dụng |