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)
#201 25/07/2023
58.60
-0.50
 3,619,300 59.10 59.20 58.20 2,294,400 999,800 76.0
#202 24/07/2023
59.10
1.10
 2,048,800 58 59.50 58.10 1,069,300 803,500 15.7
#203 21/07/2023
58
0.30
 3,013,500 57.70 58 57.30 1,548,500 1,395,700 9.1
#204 20/07/2023
57.70
-1.10
 3,588,400 58.80 58.80 57.30 2,057,200 1,726,800 19.0
#205 19/07/2023
58.80
0
 2,166,900 58.80 59 58.20 1,507,600 645,400 50.6
#206 18/07/2023
58.80
-0.20
 2,908,900 59 59.40 58 1,596,200 749,300 49.8
#207 17/07/2023
59
2.60
 4,267,700 56.40 59 56.50 2,239,800 148,000 121.0
#208 14/07/2023
56.40
0.10
 2,054,200 56.30 56.60 55.80 886,800 58,600 46.5
#209 13/07/2023
56.30
1.40
 3,010,000 54.90 56.30 55.30 774,200 86,400 38.4
#210 12/07/2023
54.90
1
 2,081,800 53.90 55.30 53.90 890,600 298,800 32.4
#211 11/07/2023
53.90
0.10
 2,615,400 53.80 53.90 53.60 826,000 516,200 16.6
#212 10/07/2023
53.80
-0.20
 2,150,300 54 54.40 53.60 755,400 1,331,600 -31.1
#213 07/07/2023
54
-0.50
 1,220,500 54.50 54.90 54 613,800 738,700 -6.8
#214 06/07/2023
54.50
-0.80
 1,405,400 55.30 55.90 54.50 213,800 796,500 -32.1
#215 05/07/2023
55.30
-1.50
 1,343,400 56.80 56.80 55.30 783,700 718,800 3.8
#216 04/07/2023
56.80
0.90
 1,393,100 55.90 56.80 55.50 964,600 499,500 26.1
#217 03/07/2023
55.90
0.90
 1,043,500 55 55.90 55 751,700 124,800 34.8
#218 30/06/2023
55
0
 1,458,000 55 55.50 54.30 1,057,500 549,500 27.8
#219 29/06/2023
55
-0.40
 1,074,300 55.40 55.40 54.90 788,100 103,000 37.7
#220 28/06/2023
55.40
-0.50
 1,326,000 55.90 56.20 55 563,600 174,500 21.6
#221 27/06/2023
55.90
0.50
 991,900 55.40 55.90 55.40 563,300 121,200 24.6
#222 26/06/2023
55.40
-0.50
 1,332,600 55.90 55.90 54.80 528,200 497,400 1.7
#223 23/06/2023
55.90
0.20
 2,085,700 55.70 56 55.10 1,042,300 239,600 44.4
#224 22/06/2023
55.70
1.10
 1,914,900 54.60 55.70 54.70 951,500 540,500 22.8
#225 21/06/2023
54.60
-0.50
 2,367,700 55.10 55.30 54.30 673,700 1,219,600 -29.9
#226 20/06/2023
55.10
0.10
 984,300 55 55.70 54.50 522,300 193,300 18.1
#227 19/06/2023
55
-1
 1,528,500 56 56.10 54.80 549,200 285,000 14.6
#228 16/06/2023
56
-0.50
 2,452,000 56.50 56.90 55 1,315,800 611,100 39.6
#229 15/06/2023
56.50
-0.50
 2,453,200 57 57.90 55.80 984,400 39,000 54.1
#230 14/06/2023
57
0.30
 2,455,300 56.70 58.20 56.70 833,900 77,300 43.6
#231 13/06/2023
56.70
1.30
 2,370,400 55.40 56.70 55.10 689,800 382,200 17.3
#232 12/06/2023
55.40
-0.10
 1,150,600 55.50 55.50 54.40 597,100 534,100 3.5
#233 09/06/2023
55.50
0.10
 1,051,100 55.40 55.80 54.80 434,600 77,900 19.8
#234 08/06/2023
55.40
0.10
 2,325,400 55.30 56 55.10 1,452,200 250,800 66.7
#235 07/06/2023
55.30
0.30
 1,857,300 55 55.70 54.50 943,000 245,700 38.4
#236 06/06/2023
55
1.30
 1,361,500 53.70 55 53.90 327,300 149,800 9.7
#237 05/06/2023
53.70
0.30
 1,430,700 53.40 55.10 53.30 311,900 267,000 2.4
#238 02/06/2023
53.40
0.40
 1,356,400 53 53.90 53 426,000 445,300 -1.0
#239 01/06/2023
53
-0.50
 913,700 53.50 54 53 447,000 337,300 5.9
#240 31/05/2023
53.50
-1.40
 1,538,100 54.90 55 53.50 163,200 574,100 -22.1
#241 30/05/2023
54.90
-0.60
 1,390,000 55.50 56 54.60 502,500 168,900 18.4
#242 29/05/2023
55.50
0.50
 1,606,200 55 56.30 55 386,900 454,700 -3.8
#243 26/05/2023
55
0
 1,791,400 55 56.40 54.60 799,700 652,200 8.4
#244 25/05/2023
55
0.50
 1,607,700 54.50 55.60 54 203,100 351,800 -8.2
#245 24/05/2023
54.50
0.90
 848,900 53.60 54.50 53.30 281,700 100,600 9.9
#246 23/05/2023
53.60
-0.40
 1,055,100 54 54.50 53 486,900 355,900 7.0
#247 22/05/2023
54
-0.50
 1,507,400 54.50 55 53.50 802,400 234,500 30.7
#248 19/05/2023
54.50
0.40
 1,669,400 54.10 55.50 53.50 1,038,300 279,100 41.2
#249 18/05/2023
54.10
0.70
 3,224,000 53.40 55.80 53.50 1,963,600 204,500 96.2
#250 17/05/2023
53.40
1.20
 3,109,800 52.20 53.90 52.20 1,878,600 482,600 74.5
#251 16/05/2023
52.20
0.50
 1,495,800 51.70 52.20 51.50 561,400 25,400 27.8
#252 15/05/2023
51.70
0.50
 1,699,500 51.20 52.50 51.50 1,033,900 67,800 50.2
#253 12/05/2023
51.20
2.05
 1,439,700 49.15 51.20 48.90 360,100 51,300 15.5
#254 11/05/2023
49.15
-0.20
 523,900 49.35 49.50 48.95 50,000 182,300 -6.5
#255 10/05/2023
49.35
0.05
 518,800 49.30 49.40 48.90 37,700 50,500 -0.6
#256 09/05/2023
49.30
-0.10
 1,270,100 49.40 49.50 48.75 130,100 342,700 -10.4
#257 08/05/2023
49.40
0.40
 777,400 49 49.55 48.60 81,100 179,700 -4.8
#258 05/05/2023
49
0.25
 793,200 48.75 49.50 48.60 182,500 280,300 -4.8
#259 04/05/2023
48.75
0.25
 856,800 48.50 49.50 48.20 149,500 501,500 -17.2
#260 28/04/2023
48.50
1
 791,400 47.50 49 47.40 388,000 330,200 2.8
#261 27/04/2023
47.50
-0.50
 2,648,000 48 48.70 46.85 669,200 1,602,900 -44.2
#262 26/04/2023
48
-2.20
 2,276,700 50.20 50.20 48 6,739,428 7,653,392 -43.9
#263 25/04/2023
50.20
-0.30
 2,139,000 50.50 51.20 49.85 660,383 1,133,905 -23.8
#264 24/04/2023
50.50
0.20
 1,344,800 50.30 52 50.20 398,900 296,610 5.2
#265 21/04/2023
50.30
-0.40
 734,700 50.70 50.70 49.90 72,100 212,681 -7.1
#266 20/04/2023
50.70
0.30
 431,700 50.40 50.70 49.85 188,000 40,300 7.5
#267 19/04/2023
50.40
-0.40
 973,100 50.80 51.20 50 698,510 228,769 23.7
#268 18/04/2023
50.80
0.50
 1,761,600 50.30 51.30 50.50 704,600 242,650 23.5
#269 17/04/2023
50.30
0.30
 1,028,000 50 50.90 50 747,900 342,800 20.4
#270 14/04/2023
50
-0.50
 1,318,400 50.50 51.50 49.70 475,100 668,950 -9.7
#271 13/04/2023
50.50
-1.10
 1,340,500 51.60 51.70 50.30 661,300 448,800 10.7
#272 12/04/2023
51.60
0.10
 2,031,500 51.50 52.10 51 1,545,100 1,133,365 21.2
#273 11/04/2023
51.50
1.70
 2,077,500 49.80 51.70 49.30 1,279,000 1,130,980 7.6
#274 10/04/2023
49.80
-1.20
 1,326,100 51 51.50 49.80 226,810 511,500 -14.2
#275 07/04/2023
51
-0.20
 723,800 51.20 51.50 50.30 70,100 208,400 -7.0
#276 06/04/2023
51.20
-1
 1,034,200 52.20 52.20 51.20 264,135 524,755 -13.3
#277 05/04/2023
52.20
1.20
 2,188,900 51 52.30 50.60 1,516,900 911,310 31.6
#278 04/04/2023
51
-1.60
 1,515,600 52.60 53 51 1,137,076 1,320,150 -9.3
#279 03/04/2023
52.60
1.10
 2,842,200 51.50 53.70 52 533,020 329,860 10.7
#280 31/03/2023
51.50
1.70
 2,718,900 49.80 51.50 49.60 1,906,858 487,428 73.1
#281 30/03/2023
49.80
1.80
 1,605,900 48 49.95 48.10 889,507 134,030 37.4
#282 29/03/2023
48
0
 1,251,100 48 48.05 47.10 591,775 301,153 13.9
#283 28/03/2023
48
-0.40
 2,550,000 48.40 49.50 47 1,611,000 250,600 65.3
#284 27/03/2023
48.40
-0.60
 1,869,300 49 49.50 48.40 1,382,249 352,600 49.8
#285 24/03/2023
49
1
 2,609,300 48 49.85 48 1,616,500 650,800 47.3
#286 23/03/2023
48
0.35
 2,271,200 47.65 48 46.85 1,696,700 497,500 57.2
#287 22/03/2023
47.65
2.25
 4,394,900 45.40 48 45.60 2,453,500 851,000 76.1
#288 21/03/2023
45.40
2.85
 2,538,300 42.55 45.50 43 1,609,100 388,471 -43.0
#289 20/03/2023
42.55
-0.80
 2,167,400 43.35 44.10 42.55 610,700 991,898 -16.2
#290 17/03/2023
43.35
-0.95
 4,942,600 44.30 45.20 43.35 2,860,517 4,356,490 -64.9
#291 16/03/2023
44.30
-1.70
 680,000 46 46 44.30 1,548,000 1,005,600 24.1
#292 15/03/2023
46
1.25
 2,069,400 44.75 46.60 44.95 1,053,800 227,810 38.0
#293 14/03/2023
44.75
0
 2,838,200 44.75 45.35 44.10 2,098,830 550,063 69.3
#294 13/03/2023
44.75
1.90
 3,225,100 42.85 44.80 42.75 2,059,630 82,120 88.5
#295 10/03/2023
42.85
0.45
 2,536,600 42.40 43 42 2,572,778 1,459,552 47.7
#296 09/03/2023
42.40
0.05
 1,780,100 42.35 43 42.25 1,756,100 1,587,938 7.1
#297 08/03/2023
42.35
0.05
 1,952,900 42.30 42.35 41.30 2,125,118 2,088,100 1.6
#298 07/03/2023
42.30
0.20
 1,670,600 42.10 43 42.10 412,817 604,470 -8.1
#299 06/03/2023
42.10
1.15
 2,996,100 40.95 43.20 41.50 478,908 602,400 -5.2
#300 03/03/2023
40.95
-0.15
 1,387,200 41.10 41.20 40.55 676,400 547,309 5.3

Chính sách bảo mật | Điều khoản sử dụng |