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)
29/03/2024
42.85
 7,686,900 43.40 43.70 42.85 391,000 3,891,500 -150.9
28/03/2024
43.30
 18,563,500 42.80 44.05 42.60 1,459,500 8,904,000 -323.2
27/03/2024
42.50
 7,551,900 42.90 42.90 42.50 30,600 3,200,200 -135.1
26/03/2024
42.75
 4,263,700 42.70 42.90 42.45 394,600 995,900 -25.7
25/03/2024
42.55
 10,309,500 43 43.35 42.40 805,200 3,205,400 -103.2
22/03/2024
42.80
 9,996,800 43.20 43.50 42.60 383,100 3,073,200 -115.8
21/03/2024
42.90
 10,978,300 42.85 43.05 42.55 171,900 4,021,700 -165.1
20/03/2024
42.50
 5,436,900 43 43 42.20 321,600 1,362,700 -44.3
19/03/2024
42.90
 9,464,300 42.35 43.05 41.85 3,872,900 3,406,600 19.9
18/03/2024
42.10
 14,785,500 42.65 43.15 41.30 833,900 5,216,400 -185.0
15/03/2024
42.40
 9,885,200 42.90 43.15 42.40 737,600 4,440,700 -157.6
14/03/2024
42.90
 12,606,200 43.40 43.80 42.80 843,100 4,664,500 -165.7
13/03/2024
42.95
 7,332,900 42.80 43 42.50 489,000 3,322,200 -121.1
12/03/2024
42.70
 4,756,200 42.55 42.90 42.35 1,101,100 575,800 22.4
11/03/2024
42.55
 6,056,200 42.60 43 42.50 1,896,000 799,000 46.8
08/03/2024
42.55
 9,526,300 43.50 43.60 42.55 799,603 1,564,715 -32.9
07/03/2024
43.20
 7,314,700 43.30 43.30 42.85 492,703 2,548,568 -88.7
06/03/2024
43.50
 7,495,800 43.65 44.55 43.45 209,502 2,873,550 -117.0
05/03/2024
43.65
 7,690,200 43.95 44.25 43.30 441,320 3,301,370 -124.9
04/03/2024
43.95
 7,036,300 44.05 44.60 43.80 1,345,000 2,517,960 -51.8
01/03/2024
43.95
 6,873,900 43.70 44.20 43.30 879,000 1,821,409 -41.1
29/02/2024
43.40
 11,041,300 44.55 44.70 43.40 758,294 5,583,850 -211.4
28/02/2024
44.40
 6,283,200 44.45 44.90 44 947,800 1,367,662 -18.7
27/02/2024
44.20
 7,158,700 43.75 44.20 43.30 2,491,700 2,560,459 -3.0
26/02/2024
43.35
 7,000,000 43.45 43.85 43.10 2,304,487 2,440,738 -5.8
23/02/2024
43.30
 11,753,200 45 45.10 43.25 1,072,600 1,039,000 1.6
22/02/2024
44.80
 6,809,700 45.10 45.45 44.80 2,106,879 1,846,629 11.7
21/02/2024
45
 8,945,700 46.10 46.10 44.80 1,884,124 1,292,770 26.8
20/02/2024
46.15
 12,925,600 46 46.70 45.85 5,154,323 2,568,970 119.5
19/02/2024
45.55
 20,156,400 43 45.65 42.90 4,724,157 354,949 193.8
16/02/2024
42.70
 6,024,400 42.15 42.80 41.95 712,406 380,245 14.2
15/02/2024
41.95
 4,317,100 42.15 42.20 41.80 603,775 542,717 2.6
07/02/2024
41.80
 3,768,900 41.05 41.85 41 183,100 158,800 1.0
06/02/2024
41
 5,535,300 41.40 41.45 41 29,600 2,208,020 -89.6
05/02/2024
41.25
 3,361,500 41.40 41.60 41.10 264,900 221,460 1.8
02/02/2024
41.20
 5,775,300 41.50 42.10 41.15 149,300 1,122,640 -40.3
01/02/2024
41.20
 7,107,200 41.35 41.50 41.10 403,400 2,161,400 -72.4
31/01/2024
41.50
 6,307,100 42.05 42.25 41.50 573,400 798,300 -9.2
30/01/2024
42
 2,908,300 41.80 42.30 41.70 131,200 791,800 -27.7
29/01/2024
41.80
 3,166,200 42.30 42.30 41.80 195,300 388,200 -8.1
26/01/2024
42
 4,351,500 42.20 42.50 42 254,600 2,823,100 -108.3
25/01/2024
42.10
 2,295,400 42.50 42.50 42.05 133,900 125,400 0.4
24/01/2024
42.50
 2,741,200 42.35 42.95 42.30 223,900 134,600 3.8
23/01/2024
42.35
 5,255,800 43.05 43.20 42.30 660,500 803,600 -6.2
22/01/2024
43
 4,709,100 43.35 43.45 42.80 571,700 1,284,700 -30.7
19/01/2024
43.05
 5,531,400 43.35 43.60 43 1,645,100 651,000 43.0
18/01/2024
43.20
 8,938,800 42.25 43.50 42.05 2,790,800 569,000 95.2
17/01/2024
41.90
 6,343,500 42.65 42.85 41.90 400,100 1,048,400 -27.5
16/01/2024
42.65
 3,774,400 41.60 42.65 41.45 636,700 268,300 15.6
15/01/2024
41.60
 3,149,500 41.80 41.85 41.40 371,400 222,700 6.2
12/01/2024
41.30
 8,327,100 41.80 41.90 40.90 647,300 365,800 11.7
11/01/2024
42
 6,969,000 42.50 43.05 42 69,400 730,700 -28.1
10/01/2024
42.70
 6,789,400 43 43 42.10 245,400 1,242,900 -42.4
09/01/2024
43
 6,377,100 43.15 43.30 42.65 139,700 532,800 -16.9
08/01/2024
43.35
 6,213,900 43.20 43.85 42.90 259,900 934,000 -29.3
05/01/2024
43.10
 4,508,700 43.45 43.55 43.05 89,000 1,003,300 -39.6
04/01/2024
43.45
 8,778,000 43.55 43.70 43.25 277,100 2,404,700 -92.6
03/01/2024
43.40
 6,112,600 42.60 43.40 42.55 832,800 868,000 -1.5
02/01/2024
43
 7,588,500 43.30 43.75 42.55 187,600 758,500 -24.8
29/12/2023
43.20
 5,324,500 43.70 44.10 43.20 675,600 809,300 -5.9
28/12/2023
43.70
 13,129,900 41.90 43.80 42.05 757,100 1,077,000 -13.6
27/12/2023
41.90
 6,034,200 41.90 42.15 41.85 1,062,000 380,600 28.6
26/12/2023
41.90
 10,394,700 41.20 42.20 41.30 803,900 2,382,800 -66.0
25/12/2023
41.20
 5,957,700 40.30 41.25 40.30 684,300 473,400 8.6
22/12/2023
40.30
 3,289,400 40.20 40.40 40 601,000 779,300 -7.1
21/12/2023
40.20
 3,556,500 39.95 40.45 39.65 654,800 664,900 -0.4
20/12/2023
39.95
 2,356,600 39.50 39.95 39.50 332,000 693,900 -14.3
19/12/2023
39.50
 5,227,500 39.90 39.95 39.30 770,100 787,800 -0.7
18/12/2023
39.90
 3,563,400 39.90 40.20 39.85 658,900 503,900 6.2
15/12/2023
39.90
 6,799,900 40.30 40.55 39.85 1,154,400 1,453,400 -11.9
14/12/2023
40.30
 4,704,300 40.75 41.25 40.25 635,700 477,300 6.5
13/12/2023
40.75
 9,940,000 41.05 41.65 40.65 587,200 1,719,300 -46.8
12/12/2023
41.05
 6,169,100 41 41.30 40.75 1,139,200 1,414,500 -11.3
11/12/2023
41
 8,699,000 39.65 41.30 40.10 430,500 501,300 -2.9
08/12/2023
39.65
 9,893,700 39.70 40.10 39.45 854,600 7,078,700 -247.7
07/12/2023
39.70
 11,343,000 40.45 40.55 39.40 1,226,700 6,529,100 -210.8
06/12/2023
40.45
 10,848,000 40.50 40.55 39.65 752,100 6,852,700 -244.3
05/12/2023
40.50
 8,300,600 41.30 41.50 40.50 419,700 4,641,900 -172.3
04/12/2023
41.30
 8,136,700 40.90 41.50 40.85 620,800 3,141,400 -103.7
01/12/2023
40.90
 6,970,800 41.30 41.40 40.40 544,900 3,355,400 -114.4
30/11/2023
41.30
 7,741,700 41.20 41.35 40.60 3,585,000 1,480,400 87.1
29/11/2023
41.20
 4,209,300 40.75 41.30 40.75 678,300 574,000 4.3
28/11/2023
40.75
 7,384,400 39.80 40.75 39.65 1,982,900 1,277,500 28.4
27/11/2023
39.80
 5,710,600 39.10 40 39.10 228,600 577,800 -13.8
24/11/2023
39.10
 7,382,900 39 39.20 38.05 741,400 2,031,200 -49.6
23/11/2023
39
 7,659,600 39 39.95 39 347,200 3,351,900 -118.6
22/11/2023
39
 4,807,600 39.10 39.60 38.85 420,300 2,297,400 -73.4
21/11/2023
39.10
 4,789,100 38.95 39.75 38.90 460,000 1,819,200 -53.3
20/11/2023
38.95
 4,897,600 38.95 39.50 38.30 429,500 1,291,600 -33.7
17/11/2023
38.95
 16,313,600 41.15 41.75 38.50 1,229,100 5,760,100 -181.0
16/11/2023
41.15
 5,394,800 41.45 41.65 40.80 0 0 0
15/11/2023
41.45
 8,585,400 41 42.60 41.35 1,483,500 2,850,400 -57.2
14/11/2023
41
 7,497,400 41.35 41.90 40.75 337,500 2,084,494 -72.1
13/11/2023
41.35
 7,225,100 42.30 42.60 41.30 428,200 2,017,000 -67.0
10/11/2023
42.30
 6,520,200 42.90 43.20 42.30 746,900 1,717,600 -41.4
09/11/2023
42.90
 15,459,800 41 43.05 41.45 1,106,200 7,834,800 -286.3
08/11/2023
41
 7,703,900 40 41.50 39.20 736,400 3,923,700 -128.3
07/11/2023
40
 4,440,500 41 41 40 993,300 1,186,600 -7.7
06/11/2023
41
 6,337,500 40.50 41.40 40.60 2,796,200 2,113,400 27.9
03/11/2023
40.50
 8,269,500 39.95 40.55 39.95 3,072,800 3,239,300 -6.9

Chính sách bảo mật | Điều khoản sử dụng |