CTCP Vinhomes (vhm)

39.45
-0.05
(-0.13%)

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
(2024-12-23)
-1.10 -2.71% 76,951,000 -1,127,074 -43.2
39.50
40.65
39.50
2 tháng
(2024-11-25)
-3.20 -7.49% 161,528,600 -4,271,252 -169.4
39.50
42.70
39.50
3 tháng
(2024-10-24)
-4.35 -9.92% 617,647,700 -79,464,999 -3,279.7
39.50
43.85
39.50
6 tháng
(2024-07-26)
1.75 4.64% 1,348,163,000 -100,230,376 -3,922.1
34.50
48.25
39.50
12 tháng
(2024-01-29)
-2.30 -5.50% 2,332,337,400 -334,381,877 -13,514.7
34.50
48.25
39.50
24 tháng
(2023-02-02)
-8.40 -17.54% 3,388,608,300 -409,803,429 -16,341.7
34.50
63
39.50
36 tháng
(2022-02-07)
-40.37 -50.54% 4,177,121,700 -381,248,032 -15,209.3
34.50
79.87
39.50
60 tháng
(2020-02-18)
-23.88 -37.67% 6,163,140,960 -90,511,734 7,818.8
34.50
88.43
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2019
58.18
297,510 56.29 58.18 56.07 153,270 61,870 7.2
14/01/2019
56.29
193,920 55.78 56.80 55.78 221,980 245,350 -1.8
11/01/2019
55.78
241,490 54.32 55.78 54.39 83,910 92,110 -0.6
10/01/2019
54.32
108,550 54.03 54.32 53.52 186,040 146,080 3.0
09/01/2019
54.03
92,720 54.03 54.25 53.88 292,840 226,200 4.9
08/01/2019
54.03
205,460 54.03 54.03 53.23 226,670 177,050 3.7
07/01/2019
54.03
186,030 53.88 54.32 53.37 188,830 199,380 -0.8
04/01/2019
53.88
277,640 53.30 54.25 51.63 386,730 283,540 7.6
03/01/2019
53.30
475,210 53.52 53.52 52.06 188,560 149,720 2.8
02/01/2019
53.52
334,420 53.45 53.67 52.94 97,780 169,620 -5.3
28/12/2018
53.45
399,190 53.37 54.25 53.45 258,370 173,090 6.3
27/12/2018
53.37
304,690 52.43 53.81 53.08 143,720 90,660 3.9
26/12/2018
52.43
547,940 53.52 53.52 51.99 309,470 232,650 5.5
25/12/2018
53.52
232,270 54.17 54.17 52.65 28,160 49,270 -1.5
24/12/2018
54.17
172,180 53.81 55.34 54.10 21,550 51,540 -2.3
21/12/2018
53.81
1,469,270 56.36 56.36 53.81 362,830 1,432,040 -79.2
20/12/2018
56.36
184,090 56.43 56.50 55.92 135,000 117,650 1.3
19/12/2018
56.43
217,620 56.43 56.80 55.85 144,420 165,300 -1.6
18/12/2018
56.43
323,660 56.43 56.80 54.98 270,940 183,630 6.7
17/12/2018
56.43
461,140 58.11 58.18 55.70 232,340 291,440 -4.6
14/12/2018
58.11
97,030 58.47 58.47 57.89 140,410 101,630 3.1
13/12/2018
58.47
162,470 58.47 59.20 58.33 220,120 313,690 -7.5
12/12/2018
58.47
204,900 58.47 58.54 58.03 67,770 122,780 -4.4
11/12/2018
58.47
141,650 58.25 59.27 58.18 79,940 68,910 0.9
10/12/2018
58.25
345,240 58.25 58.25 57.52 199,350 173,580 2.0
07/12/2018
58.25
250,620 59.27 59.27 58.25 60,400 105,760 -3.7
06/12/2018
59.27
256,140 58.76 59.64 58.62 156,960 125,260 2.6
05/12/2018
58.76
384,670 59.71 60.07 58.25 561,830 677,390 -9.4
04/12/2018
59.71
700,280 56.58 60.44 56.80 725,610 677,790 3.9
03/12/2018
56.58
194,530 56.65 57.31 56.58 445,160 444,040 0.1
30/11/2018
56.65
593,960 57.31 57.45 55.34 365,660 464,250 -7.5
29/11/2018
57.31
473,940 57.01 57.45 57.09 512,710 337,860 13.7
28/11/2018
57.01
170,200 57.01 57.09 56.43 334,320 323,420 0.8
27/11/2018
57.01
399,420 56.07 57.23 56.36 692,910 661,840 2.4
26/11/2018
56.07
301,550 55.41 56.29 54.98 494,322 504,472 -0.8
23/11/2018
55.41
89,640 56.07 56.65 55.41 19,560 41,410 -1.7
22/11/2018
56.07
504,210 55.19 56.80 54.61 287,450 360,530 -5.6
21/11/2018
55.19
451,550 54.61 55.19 53.30 327,210 300,270 2.0
20/11/2018
54.61
500,750 53.08 54.98 52.50 583,727 619,137 -2.6
19/11/2018
53.08
323,690 51.84 53.08 50.90 300,990 313,720 -0.9
16/11/2018
51.84
788,790 54.98 54.98 51.34 581,510 726,120 -10.4
15/11/2018
54.98
301,910 55.19 55.19 54.25 199,960 156,030 3.3
14/11/2018
55.19
284,050 55.19 55.34 54.61 221,970 160,150 4.7
13/11/2018
55.19
271,790 55.34 55.34 53.23 111,980 52,450 4.5
12/11/2018
55.34
274,460 55.34 55.49 54.68 130,870 106,830 1.8
09/11/2018
55.34
520,370 54.39 55.78 53.88 513,820 310,530 15.3
08/11/2018
54.39
481,780 52.94 54.39 53.16 314,350 300,790 1.0
07/11/2018
52.94
298,710 52.43 52.94 51.55 200,840 224,160 -1.7
06/11/2018
52.43
379,000 52.43 53.16 51.70 218,980 130,850 6.3
05/11/2018
52.43
758,430 52.43 53.74 51.70 443,420 683,880 -17.3
02/11/2018
52.43
1,170,010 50.24 53.74 50.97 898,300 1,027,830 -9.3
01/11/2018
50.24
871,070 48.35 50.97 47.40 422,160 379,330 2.9
31/10/2018
48.35
1,099,060 45.22 48.35 45.36 965,610 1,684,140 -46.9
30/10/2018
45.22
574,230 45.00 45.87 43.69 313,010 591,650 -17.4
29/10/2018
45.00
338,080 47.33 47.33 44.42 564,740 652,820 -5.5
26/10/2018
47.33
1,004,220 49.88 50.24 46.46 86,100 705,840 -40.3
25/10/2018
49.88
479,440 52.79 52.79 49.51 537,840 670,860 -9.1
24/10/2018
52.79
233,830 53.96 54.03 52.79 391,340 405,530 -1.0
23/10/2018
53.96
136,760 54.39 54.39 53.45 360,670 305,510 4.1
22/10/2018
54.39
252,630 54.47 54.98 54.39 28,560 128,370 -7.5
19/10/2018
54.47
282,610 55.05 55.41 53.88 53,220 184,340 -9.8
18/10/2018
55.05
146,220 55.63 55.92 54.98 73,820 54,620 1.5
17/10/2018
55.63
300,010 54.32 56.07 54.61 998,050 1,085,780 -6.7
16/10/2018
54.32
349,810 53.23 54.68 53.23 1,793,630 1,888,960 -7.1
15/10/2018
53.23
505,140 56.07 56.07 53.16 360,840 801,890 -33.1
12/10/2018
56.07
666,960 55.70 57.52 55.34 252,360 485,540 -18.0
11/10/2018
55.70
736,740 58.33 58.40 54.68 240,510 452,910 -16.3
10/10/2018
58.33
378,520 58.25 59.34 58.25 259,910 346,370 -6.9
09/10/2018
58.25
267,080 58.25 59.85 58.25 73,050 151,730 -6.3
08/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/250 (Volume + 25%, Ratio=0.25)
08/10/2018
58.25
265,800 59.48 60.44 58.25 19,970 123,790 -8.5
05/10/2018
59.48
304,710 59.77 60.58 59.48 57,010 186,770 -13.3
04/10/2018
59.77
331,810 59.42 60.58 59.77 134,580 224,730 -9.3
03/10/2018
59.42
467,970 60.58 61.11 59.36 224,680 387,830 -16.7
02/10/2018
60.58
534,540 60.06 61.17 60.47 504,520 571,140 -6.9
01/10/2018
60.06
523,580 61.75 62.39 60.06 186,250 294,270 -11.3
28/09/2018
61.75
846,730 60.58 61.75 60.93 1,019,370 1,320,560 -31.7
27/09/2018
60.58
525,990 59.36 60.87 60.00 617,730 711,570 -9.7
26/09/2018
59.36
473,580 59.65 59.71 59.36 303,230 337,560 -3.5
25/09/2018
59.65
472,130 59.94 60.23 59.18 253,710 266,570 -1.3
24/09/2018
59.94
634,680 59.13 60.00 59.13 258,600 342,050 -8.5
21/09/2018
59.13
8,102,520 61.17 61.22 59.13 14,646,320 14,685,210 -4.3
20/09/2018
61.17
336,900 60.93 61.17 60.52 523,050 695,600 -18.0
19/09/2018
60.93
258,160 60.93 61.40 60.00 428,510 490,890 -6.5
18/09/2018
60.93
207,550 61.46 61.46 60.58 2,010,189 2,069,879 -6.2
17/09/2018
61.46
1,287,240 61.46 62.16 61.40 3,619,738 3,575,368 4.7
14/09/2018
61.46
591,790 61.22 61.75 61.34 605,040 671,670 -7.0
13/09/2018
61.22
836,910 60.58 61.51 60.58 894,490 909,590 -1.6
12/09/2018
60.58
605,640 60.41 61.05 60.47 616,220 652,770 -3.8
11/09/2018
60.41
483,770 60.93 61.17 60.41 377,710 536,080 -16.5
10/09/2018
60.93
532,950 61.05 61.46 60.93 564,010 578,320 -1.5
07/09/2018
61.05
459,090 61.17 61.17 60.58 387,590 359,150 3.0
06/09/2018
61.17
287,240 61.75 61.75 60.93 137,280 167,970 -3.2
05/09/2018
61.75
318,560 61.11 61.75 61.22 384,790 427,150 -4.5
04/09/2018
61.11
225,530 60.58 62.74 60.70 512,150 554,300 -4.5
31/08/2018
60.58
3,027,640 62.56 64.78 60.58 3,039,020 3,283,070 -24.4

Chính sách bảo mật | Điều khoản sử dụng |