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)
#101 14/12/2023
40.30
-0.45
 4,704,300 40.75 41.25 40.25 635,700 477,300 6.5
#102 13/12/2023
40.75
-0.30
 9,940,000 41.05 41.65 40.65 587,200 1,719,300 -46.8
#103 12/12/2023
41.05
0.05
 6,169,100 41 41.30 40.75 1,139,200 1,414,500 -11.3
#104 11/12/2023
41
1.35
 8,699,000 39.65 41.30 40.10 430,500 501,300 -2.9
#105 08/12/2023
39.65
-0.05
 9,893,700 39.70 40.10 39.45 854,600 7,078,700 -247.7
#106 07/12/2023
39.70
-0.75
 11,343,000 40.45 40.55 39.40 1,226,700 6,529,100 -210.8
#107 06/12/2023
40.45
-0.05
 10,848,000 40.50 40.55 39.65 752,100 6,852,700 -244.3
#108 05/12/2023
40.50
-0.80
 8,300,600 41.30 41.50 40.50 419,700 4,641,900 -172.3
#109 04/12/2023
41.30
0.40
 8,136,700 40.90 41.50 40.85 620,800 3,141,400 -103.7
#110 01/12/2023
40.90
-0.40
 6,970,800 41.30 41.40 40.40 544,900 3,355,400 -114.4
#111 30/11/2023
41.30
0.10
 7,741,700 41.20 41.35 40.60 3,585,000 1,480,400 87.1
#112 29/11/2023
41.20
0.45
 4,209,300 40.75 41.30 40.75 678,300 574,000 4.3
#113 28/11/2023
40.75
0.95
 7,384,400 39.80 40.75 39.65 1,982,900 1,277,500 28.4
#114 27/11/2023
39.80
0.70
 5,710,600 39.10 40 39.10 228,600 577,800 -13.8
#115 24/11/2023
39.10
0.10
 7,382,900 39 39.20 38.05 741,400 2,031,200 -49.6
#116 23/11/2023
39
0
 7,659,600 39 39.95 39 347,200 3,351,900 -118.6
#117 22/11/2023
39
-0.10
 4,807,600 39.10 39.60 38.85 420,300 2,297,400 -73.4
#118 21/11/2023
39.10
0.15
 4,789,100 38.95 39.75 38.90 460,000 1,819,200 -53.3
#119 20/11/2023
38.95
0
 4,897,600 38.95 39.50 38.30 429,500 1,291,600 -33.7
#120 17/11/2023
38.95
-2.20
 16,313,600 41.15 41.75 38.50 1,229,100 5,760,100 -181.0
#121 16/11/2023
41.15
-0.30
 5,394,800 41.45 41.65 40.80 0 0 0
#122 15/11/2023
41.45
0.45
 8,585,400 41 42.60 41.35 1,483,500 2,850,400 -57.2
#123 14/11/2023
41
-0.35
 7,497,400 41.35 41.90 40.75 337,500 2,084,494 -72.1
#124 13/11/2023
41.35
-0.95
 7,225,100 42.30 42.60 41.30 428,200 2,017,000 -67.0
#125 10/11/2023
42.30
-0.60
 6,520,200 42.90 43.20 42.30 746,900 1,717,600 -41.4
#126 09/11/2023
42.90
1.90
 15,459,800 41 43.05 41.45 1,106,200 7,834,800 -286.3
#127 08/11/2023
41
1
 7,703,900 40 41.50 39.20 736,400 3,923,700 -128.3
#128 07/11/2023
40
-1
 4,440,500 41 41 40 993,300 1,186,600 -7.7
#129 06/11/2023
41
0.50
 6,337,500 40.50 41.40 40.60 2,796,200 2,113,400 27.9
#130 03/11/2023
40.50
0.55
 8,269,500 39.95 40.55 39.95 3,072,800 3,239,300 -6.9
#131 02/11/2023
39.95
1.50
 9,139,400 38.45 40 37.70 1,776,200 4,448,200 -102.7
#132 01/11/2023
38.45
-0.55
 9,750,000 39 39 36.75 770,900 5,930,900 -195.4
#133 31/10/2023
39
-0.20
 7,711,700 39.20 39.70 38 1,541,100 2,210,400 -25.7
#134 30/10/2023
39.20
0
 6,757,600 39.20 40 37.75 1,463,900 3,202,400 -67.1
#135 27/10/2023
39.20
-2.60
 18,173,800 41.80 41.80 38.90 2,289,200 5,841,700 -139.2
#136 26/10/2023
41.80
-3.10
 6,085,900 44.90 44.90 41.80 278,100 5,941,900 -236.7
#137 25/10/2023
44.90
0.30
 3,919,900 44.60 45.95 44.75 220,100 918,400 -31.8
#138 24/10/2023
44.60
0.10
 3,181,700 44.50 45 44 149,100 1,583,300 -63.7
#139 23/10/2023
44.50
0
 5,685,400 44.50 45.30 44 347,000 3,008,600 -118.8
#140 20/10/2023
44.50
2
 3,190,400 42.50 44.80 41.70 404,500 873,500 -20.1
#141 19/10/2023
42.50
-0.80
 3,733,500 43.30 43.45 42.50 676,600 1,736,000 -45.3
#142 18/10/2023
43.30
-1.20
 3,856,200 44.50 45.80 43 436,500 1,200,200 -33.8
#143 17/10/2023
44.50
-1.05
 2,398,500 45.55 45.90 44.50 717,800 705,400 0.5
#144 16/10/2023
45.55
-1.35
 3,271,400 46.90 47 45.55 171,500 1,118,500 -43.6
#145 13/10/2023
46.90
-0.65
 2,577,000 47.55 47.55 46.50 630,000 657,900 -1.3
#146 12/10/2023
47.55
0.15
 2,450,500 47.40 48 47.35 867,800 1,005,500 -6.6
#147 11/10/2023
47.40
-0.60
 2,919,100 48 48 46.85 522,200 1,500,500 -46.1
#148 10/10/2023
48
1
 4,834,400 47 48 46.90 346,100 1,754,400 -67.0
#149 09/10/2023
47
0.95
 3,861,300 46.05 47.50 46.05 283,800 662,300 -17.7
#150 06/10/2023
46.05
1.50
 3,431,800 44.55 46.15 44.55 416,500 585,600 -7.6
#151 05/10/2023
44.55
-0.05
 2,701,500 44.60 45.25 44.25 386,700 734,400 -15.5
#152 04/10/2023
44.60
0.55
 3,469,300 44.05 45.40 43.25 1,019,700 1,166,100 -6.7
#153 03/10/2023
44.05
-1.70
 4,660,300 45.75 45.75 44.05 348,300 801,600 -20.2
#154 02/10/2023
45.75
0.25
 1,820,000 45.50 46.20 45.20 244,000 198,600 2.1
#155 29/09/2023
45.50
1
 7,289,300 44.50 47.50 45 1,681,600 1,883,700 -9.0
#156 28/09/2023
44.50
-0.60
 3,414,400 45.10 45.50 44.05 786,400 880,700 -4.2
#157 27/09/2023
45.10
0.10
 6,501,300 45 45.80 43.85 1,285,200 1,347,600 -2.9
#158 26/09/2023
45
-2
 4,072,300 47 47.80 45 778,300 772,200 0.3
#159 25/09/2023
47
-1
 5,318,000 48 48.75 46 1,974,300 226,000 83.4
#160 22/09/2023
48
-2.20
 7,962,300 50.20 50.20 47.85 491,800 840,800 -17.2
#161 21/09/2023
50.20
-0.50
 5,187,600 50.70 51.40 50 829,600 891,900 -3.3
#162 20/09/2023
50.70
1.35
 4,516,100 49.35 50.90 49.50 1,061,300 497,200 28.3
#163 19/09/2023
49.35
0.40
 7,523,700 48.95 50.70 49 865,500 1,429,900 -28.0
#164 18/09/2023
48.95
-1.55
 5,100,700 50.50 50.50 48.70 0 0 0
#165 15/09/2023
50.50
1.50
 10,515,400 49 50.50 49.40 5,493,100 1,028,700 224.5
#166 14/09/2023
49
-3.10
 11,640,900 52.10 52.30 49 542,800 2,336,900 -89.7
#167 13/09/2023
52.10
-1.40
 11,950,900 53.50 53.80 52.10 1,531,400 3,634,800 -110.6
#168 12/09/2023
53.50
1
 7,418,400 52.50 53.50 52 1,195,200 350,000 44.4
#169 11/09/2023
52.50
-1.50
 8,473,600 54 54.90 52.50 591,000 2,929,700 -125.9
#170 08/09/2023
54
-1.10
 10,428,600 55.10 55.50 54 356,800 318,300 2.2
#171 07/09/2023
55.10
-0.80
 8,725,600 55.90 56.60 54.90 474,000 835,600 -20.1
#172 06/09/2023
55.90
0.60
 9,771,600 55.30 57 55.40 274,400 533,400 -14.5
#173 05/09/2023
55.30
0.60
 9,060,200 54.70 55.50 54.40 2,597,700 1,376,800 66.9
#174 31/08/2023
54.70
0.10
 6,420,400 54.60 55.90 54.70 709,100 1,331,800 -33.9
#175 30/08/2023
54.60
0
 5,033,400 54.60 55.10 54.10 681,700 503,400 9.7
#176 29/08/2023
54.60
-0.10
 5,305,400 54.70 55.80 54.40 213,600 702,900 -26.8
#177 28/08/2023
54.70
0.60
 5,223,400 54.10 55.30 54.20 507,100 635,300 -7.0
#178 25/08/2023
54.10
-1.30
 5,129,100 55.40 55.50 54 611,700 1,160,600 -30.0
#179 24/08/2023
55.40
0.90
 4,647,700 54.50 56.10 54.40 1,449,600 304,800 62.8
#180 23/08/2023
54.50
-1
 6,684,500 55.50 56.90 54.40 2,015,900 1,830,700 9.0
#181 22/08/2023
55.50
-0.50
 4,567,100 56 56.80 54.50 1,388,400 1,666,700 -15.3
#182 21/08/2023
56
-0.80
 5,229,200 56.80 57.20 55.70 2,177,300 1,545,300 35.6
#183 18/08/2023
56.80
-4.20
 9,562,100 61 61 56.80 5,048,300 2,560,500 146.9
#184 17/08/2023
61
-1.90
 5,437,100 62.90 62.90 61 2,295,000 1,883,800 25.3
#185 16/08/2023
62.90
1.20
 6,366,900 61.70 64.10 62.30 1,669,000 2,342,500 -42.3
#186 15/08/2023
61.70
0.50
 5,687,200 61.20 62.50 60.90 1,510,300 1,461,800 3.1
#187 14/08/2023
61.20
0.30
 6,216,300 60.90 61.80 60.80 1,729,500 3,087,100 -83.3
#188 11/08/2023
60.90
0.30
 4,792,700 60.60 62.50 59.80 879,800 2,278,100 -84.8
#189 10/08/2023
60.60
0
 4,743,100 60.60 61.60 60.60 2,617,300 1,980,800 38.9
#190 09/08/2023
60.60
-2.20
 5,591,000 62.80 62.80 60.60 919,600 2,983,300 -126.8
#191 08/08/2023
62.80
-0.10
 5,300,400 62.90 63.80 62.50 1,863,800 1,731,400 8.1
#192 07/08/2023
62.90
-0.10
 3,395,500 63 63.70 61.60 788,800 713,500 4.9
#193 04/08/2023
63
2.90
 4,715,000 60.10 63.80 60.60 1,486,300 796,400 43.2
#194 03/08/2023
60.10
-1.80
 2,944,400 61.90 62.20 60.10 483,800 705,900 -13.6
#195 02/08/2023
61.90
-0.90
 3,438,900 62.80 62.90 61.90 1,030,300 1,334,200 -18.9
#196 01/08/2023
62.80
-0.20
 6,553,500 63 66.20 62.80 1,479,700 3,021,600 -100.0
#197 31/07/2023
63
4.10
 5,506,100 58.90 63 61 1,345,100 1,094,000 15.9
#198 28/07/2023
58.90
1.40
 2,867,200 57.50 58.90 57.40 1,170,100 183,700 57.2
#199 27/07/2023
57.50
-1.50
 2,724,000 59 59.10 57.50 742,300 373,600 21.5
#200 26/07/2023
59
0.40
 3,075,200 58.60 59 58.30 1,790,600 296,800 87.6

Chính sách bảo mật | Điều khoản sử dụng |