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)
22/08/2018
64.02
 415,780 64.02 64.54 63.84 768,790 978,540 -23.1
21/08/2018
64.02
 741,280 63.38 64.37 63.38 570,560 886,510 -34.7
20/08/2018
63.38
 575,880 63.38 64.89 63.38 773,460 993,130 -24.0
17/08/2018
63.38
 1,125,570 62.80 66.41 63.38 952,160 1,324,230 -40.9
16/08/2018
62.80
 726,220 62.80 62.85 62.39 431,310 511,570 -8.7
15/08/2018
62.80
 436,300 62.80 62.85 62.39 111,380 340,500 -24.7
14/08/2018
62.80
 406,610 62.62 62.91 62.33 274,860 541,130 -28.7
13/08/2018
62.62
 1,088,420 62.27 63.15 62.27 1,050,240 1,401,040 -37.8
10/08/2018
62.27
 120,470 63.32 63.50 61.75 303,240 403,020 -10.7
09/08/2018
63.32
 285,670 62.91 63.50 62.91 8,070 234,230 -24.6
08/08/2018
62.91
 134,310 62.62 63.38 62.62 164,650 261,800 -10.5
07/08/2018
62.62
 160,500 63.50 63.50 62.33 22,030 125,420 -11.2
06/08/2018
63.50
 182,880 63.50 63.55 63.38 317,660 452,240 -14.7
03/08/2018
63.50
 398,200 63.38 63.90 63.20 204,790 438,420 -25.5
02/08/2018
63.38
 265,210 63.26 64.02 63.26 158,410 229,440 -7.7
01/08/2018
63.26
 320,670 64.25 64.31 63.20 8,290 307,010 -32.6
31/07/2018
64.25
 170,450 64.37 65.24 63.38 33,670 109,690 -8.4
30/07/2018
64.37
 324,540 61.69 64.37 61.17 294,670 358,510 -6.8
27/07/2018
61.69
 67,370 61.75 62.04 61.17 195,220 209,210 -1.5
26/07/2018
61.75
 205,970 62.04 62.80 61.75 73,850 172,960 -10.5
25/07/2018
62.04
 123,900 62.04 62.33 61.40 137,120 158,150 -2.2
24/07/2018
62.04
 52,950 62.80 62.80 60.00 7,170 26,980 -2.1
23/07/2018
62.80
 140,470 62.27 63.79 60.00 167,430 220,600 -5.7
20/07/2018
62.27
 361,710 62.04 62.91 61.81 62,050 297,070 -25.1
19/07/2018
62.04
 359,780 62.56 62.91 62.04 51,660 336,440 -30.5
18/07/2018
62.56
 115,930 61.75 64.08 62.33 2,300 61,500 -6.4
17/07/2018
61.75
 410,540 61.75 64.66 61.75 298,530 644,370 -37.5
16/07/2018
61.75
 93,750 63.67 64.37 61.75 3,760 84,160 -8.7
13/07/2018
63.67
 57,420 64.08 64.66 62.51 107,140 127,440 -2.2
12/07/2018
64.08
 113,470 63.90 64.54 62.91 65,010 91,480 -2.9
11/07/2018
63.90
 86,370 64.66 64.66 62.91 204,900 230,660 -2.8
10/07/2018
64.66
 298,180 65.71 65.71 63.20 565,910 750,460 -20.2
09/07/2018
65.71
 134,390 65.53 66.06 65.53 231,390 271,230 -4.5
06/07/2018
65.53
 497,040 66.41 66.41 64.95 419,650 414,640 0.5
05/07/2018
66.41
 1,208,630 64.54 66.99 64.54 282,330 1,119,210 -94.9
04/07/2018
64.54
 1,358,170 60.35 64.54 59.48 317,800 1,313,440 -109.3
03/07/2018
60.35
 165,430 64.84 64.84 60.35 22,140 74,720 -5.5
02/07/2018
64.84
 456,190 65.48 65.53 64.08 374,590 423,710 -5.5
29/06/2018
65.48
 321,730 64.08 65.83 63.20 640,870 634,910 0.8
28/06/2018
64.08
 185,920 64.08 65.83 62.91 78,390 176,430 -10.8
27/06/2018
64.08
 305,740 66.99 66.99 64.08 46,890 280,770 -26.2
26/06/2018
66.99
 112,440 67.28 67.28 66.47 63,070 67,340 -0.5
25/06/2018
67.28
 214,260 66.52 67.51 66.52 94,390 89,870 0.5
22/06/2018
66.52
 83,230 66.99 66.99 66.41 28,660 66,740 -4.4
21/06/2018
66.99
 117,280 66.99 67.05 66.41 43,360 52,230 -1.0
20/06/2018
66.99
 613,980 66.99 67.57 62.39 60,650 533,850 -53.9
19/06/2018
66.99
 770,730 67.86 67.86 66.82 770,860 1,069,010 -34.3
18/06/2018
67.86
 626,280 67.86 68.74 67.57 173,010 458,230 -33.2
15/06/2018
67.86
 213,150 68.16 68.56 67.86 141,520 83,640 6.8
14/06/2018
68.16
 624,230 68.74 69.03 67.75 343,370 470,260 -14.8
13/06/2018
68.74
 289,590 68.74 68.97 68.51 82,690 132,430 -5.9
12/06/2018
68.74
 816,310 69.90 69.90 68.16 668,360 1,021,460 -41.8
11/06/2018
69.90
 425,790 69.90 70.37 69.32 744,750 647,240 11.7
08/06/2018
69.90
 462,940 69.90 70.43 68.45 269,460 255,600 1.7
07/06/2018
69.90
 1,167,210 69.90 71.07 65.01 539,290 758,390 -25.4
06/06/2018
69.90
 712,230 68.74 70.43 68.16 662,540 609,380 6.3
05/06/2018
68.74
 1,229,890 68.68 69.32 68.16 1,017,370 1,383,320 -43.1
04/06/2018
68.68
 1,762,630 67.86 68.68 67.28 861,270 1,126,680 -31.1
01/06/2018
67.86
 814,870 67.05 68.45 66.70 578,320 849,060 -31.4
31/05/2018
67.05
 1,178,690 68.16 68.45 67.05 229,090 945,220 -83.1
30/05/2018
68.16
 2,448,260 67.57 68.16 65.83 405,910 2,025,820 -185.6
29/05/2018
67.57
 884,320 68.16 68.27 65.88 988,110 1,271,370 -32.8
28/05/2018
68.16
 2,944,740 68.45 68.74 64.66 1,259,180 1,339,430 -9.9
25/05/2018
68.45
 1,749,720 66.70 69.84 66.70 1,225,800 1,761,500 -61.8
24/05/2018
66.70
 1,937,240 64.25 66.87 64.14 939,830 2,305,600 -153.8
23/05/2018
64.25
 4,839,580 68.85 68.85 64.08 1,483,450 4,321,750 -313.1
22/05/2018
68.85
 20 64.37 68.85 68.85 0 0 0
21/05/2018
64.37
 0 64.37 64.37 64.37 0 0 0
18/05/2018
64.37
 0 64.37 64.37 64.37 248,892,250 0 28,547.9
17/05/2018
64.37
 18,000 64.37 64.37 64.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |