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)
03/11/2023
40.50
 8,269,500 39.95 40.55 39.95 3,072,800 3,239,300 -6.9
02/11/2023
39.95
 9,139,400 38.45 40 37.70 1,776,200 4,448,200 -102.7
01/11/2023
38.45
 9,750,000 39 39 36.75 770,900 5,930,900 -195.4
31/10/2023
39
 7,711,700 39.20 39.70 38 1,541,100 2,210,400 -25.7
30/10/2023
39.20
 6,757,600 39.20 40 37.75 1,463,900 3,202,400 -67.1
27/10/2023
39.20
 18,173,800 41.80 41.80 38.90 2,289,200 5,841,700 -139.2
26/10/2023
41.80
 6,085,900 44.90 44.90 41.80 278,100 5,941,900 -236.7
25/10/2023
44.90
 3,919,900 44.60 45.95 44.75 220,100 918,400 -31.8
24/10/2023
44.60
 3,181,700 44.50 45 44 149,100 1,583,300 -63.7
23/10/2023
44.50
 5,685,400 44.50 45.30 44 347,000 3,008,600 -118.8
20/10/2023
44.50
 3,190,400 42.50 44.80 41.70 404,500 873,500 -20.1
19/10/2023
42.50
 3,733,500 43.30 43.45 42.50 676,600 1,736,000 -45.3
18/10/2023
43.30
 3,856,200 44.50 45.80 43 436,500 1,200,200 -33.8
17/10/2023
44.50
 2,398,500 45.55 45.90 44.50 717,800 705,400 0.5
16/10/2023
45.55
 3,271,400 46.90 47 45.55 171,500 1,118,500 -43.6
13/10/2023
46.90
 2,577,000 47.55 47.55 46.50 630,000 657,900 -1.3
12/10/2023
47.55
 2,450,500 47.40 48 47.35 867,800 1,005,500 -6.6
11/10/2023
47.40
 2,919,100 48 48 46.85 522,200 1,500,500 -46.1
10/10/2023
48
 4,834,400 47 48 46.90 346,100 1,754,400 -67.0
09/10/2023
47
 3,861,300 46.05 47.50 46.05 283,800 662,300 -17.7
06/10/2023
46.05
 3,431,800 44.55 46.15 44.55 416,500 585,600 -7.6
05/10/2023
44.55
 2,701,500 44.60 45.25 44.25 386,700 734,400 -15.5
04/10/2023
44.60
 3,469,300 44.05 45.40 43.25 1,019,700 1,166,100 -6.7
03/10/2023
44.05
 4,660,300 45.75 45.75 44.05 348,300 801,600 -20.2
02/10/2023
45.75
 1,820,000 45.50 46.20 45.20 244,000 198,600 2.1
29/09/2023
45.50
 7,289,300 44.50 47.50 45 1,681,600 1,883,700 -9.0
28/09/2023
44.50
 3,414,400 45.10 45.50 44.05 786,400 880,700 -4.2
27/09/2023
45.10
 6,501,300 45 45.80 43.85 1,285,200 1,347,600 -2.9
26/09/2023
45
 4,072,300 47 47.80 45 778,300 772,200 0.3
25/09/2023
47
 5,318,000 48 48.75 46 1,974,300 226,000 83.4
22/09/2023
48
 7,962,300 50.20 50.20 47.85 491,800 840,800 -17.2
21/09/2023
50.20
 5,187,600 50.70 51.40 50 829,600 891,900 -3.3
20/09/2023
50.70
 4,516,100 49.35 50.90 49.50 1,061,300 497,200 28.3
19/09/2023
49.35
 7,523,700 48.95 50.70 49 865,500 1,429,900 -28.0
18/09/2023
48.95
 5,100,700 50.50 50.50 48.70 0 0 0
15/09/2023
50.50
 10,515,400 49 50.50 49.40 5,493,100 1,028,700 224.5
14/09/2023
49
 11,640,900 52.10 52.30 49 542,800 2,336,900 -89.7
13/09/2023
52.10
 11,950,900 53.50 53.80 52.10 1,531,400 3,634,800 -110.6
12/09/2023
53.50
 7,418,400 52.50 53.50 52 1,195,200 350,000 44.4
11/09/2023
52.50
 8,473,600 54 54.90 52.50 591,000 2,929,700 -125.9
08/09/2023
54
 10,428,600 55.10 55.50 54 356,800 318,300 2.2
07/09/2023
55.10
 8,725,600 55.90 56.60 54.90 474,000 835,600 -20.1
06/09/2023
55.90
 9,771,600 55.30 57 55.40 274,400 533,400 -14.5
05/09/2023
55.30
 9,060,200 54.70 55.50 54.40 2,597,700 1,376,800 66.9
31/08/2023
54.70
 6,420,400 54.60 55.90 54.70 709,100 1,331,800 -33.9
30/08/2023
54.60
 5,033,400 54.60 55.10 54.10 681,700 503,400 9.7
29/08/2023
54.60
 5,305,400 54.70 55.80 54.40 213,600 702,900 -26.8
28/08/2023
54.70
 5,223,400 54.10 55.30 54.20 507,100 635,300 -7.0
25/08/2023
54.10
 5,129,100 55.40 55.50 54 611,700 1,160,600 -30.0
24/08/2023
55.40
 4,647,700 54.50 56.10 54.40 1,449,600 304,800 62.8
23/08/2023
54.50
 6,684,500 55.50 56.90 54.40 2,015,900 1,830,700 9.0
22/08/2023
55.50
 4,567,100 56 56.80 54.50 1,388,400 1,666,700 -15.3
21/08/2023
56
 5,229,200 56.80 57.20 55.70 2,177,300 1,545,300 35.6
18/08/2023
56.80
 9,562,100 61 61 56.80 5,048,300 2,560,500 146.9
17/08/2023
61
 5,437,100 62.90 62.90 61 2,295,000 1,883,800 25.3
16/08/2023
62.90
 6,366,900 61.70 64.10 62.30 1,669,000 2,342,500 -42.3
15/08/2023
61.70
 5,687,200 61.20 62.50 60.90 1,510,300 1,461,800 3.1
14/08/2023
61.20
 6,216,300 60.90 61.80 60.80 1,729,500 3,087,100 -83.3
11/08/2023
60.90
 4,792,700 60.60 62.50 59.80 879,800 2,278,100 -84.8
10/08/2023
60.60
 4,743,100 60.60 61.60 60.60 2,617,300 1,980,800 38.9
09/08/2023
60.60
 5,591,000 62.80 62.80 60.60 919,600 2,983,300 -126.8
08/08/2023
62.80
 5,300,400 62.90 63.80 62.50 1,863,800 1,731,400 8.1
07/08/2023
62.90
 3,395,500 63 63.70 61.60 788,800 713,500 4.9
04/08/2023
63
 4,715,000 60.10 63.80 60.60 1,486,300 796,400 43.2
03/08/2023
60.10
 2,944,400 61.90 62.20 60.10 483,800 705,900 -13.6
02/08/2023
61.90
 3,438,900 62.80 62.90 61.90 1,030,300 1,334,200 -18.9
01/08/2023
62.80
 6,553,500 63 66.20 62.80 1,479,700 3,021,600 -100.0
31/07/2023
63
 5,506,100 58.90 63 61 1,345,100 1,094,000 15.9
28/07/2023
58.90
 2,867,200 57.50 58.90 57.40 1,170,100 183,700 57.2
27/07/2023
57.50
 2,724,000 59 59.10 57.50 742,300 373,600 21.5
26/07/2023
59
 3,075,200 58.60 59 58.30 1,790,600 296,800 87.6
25/07/2023
58.60
 3,619,300 59.10 59.20 58.20 2,294,400 999,800 76.0
24/07/2023
59.10
 2,048,800 58 59.50 58.10 1,069,300 803,500 15.7
21/07/2023
58
 3,013,500 57.70 58 57.30 1,548,500 1,395,700 9.1
20/07/2023
57.70
 3,588,400 58.80 58.80 57.30 2,057,200 1,726,800 19.0
19/07/2023
58.80
 2,166,900 58.80 59 58.20 1,507,600 645,400 50.6
18/07/2023
58.80
 2,908,900 59 59.40 58 1,596,200 749,300 49.8
17/07/2023
59
 4,267,700 56.40 59 56.50 2,239,800 148,000 121.0
14/07/2023
56.40
 2,054,200 56.30 56.60 55.80 886,800 58,600 46.5
13/07/2023
56.30
 3,010,000 54.90 56.30 55.30 774,200 86,400 38.4
12/07/2023
54.90
 2,081,800 53.90 55.30 53.90 890,600 298,800 32.4
11/07/2023
53.90
 2,615,400 53.80 53.90 53.60 826,000 516,200 16.6
10/07/2023
53.80
 2,150,300 54 54.40 53.60 755,400 1,331,600 -31.1
07/07/2023
54
 1,220,500 54.50 54.90 54 613,800 738,700 -6.8
06/07/2023
54.50
 1,405,400 55.30 55.90 54.50 213,800 796,500 -32.1
05/07/2023
55.30
 1,343,400 56.80 56.80 55.30 783,700 718,800 3.8
04/07/2023
56.80
 1,393,100 55.90 56.80 55.50 964,600 499,500 26.1
03/07/2023
55.90
 1,043,500 55 55.90 55 751,700 124,800 34.8
30/06/2023
55
 1,458,000 55 55.50 54.30 1,057,500 549,500 27.8
29/06/2023
55
 1,074,300 55.40 55.40 54.90 788,100 103,000 37.7
28/06/2023
55.40
 1,326,000 55.90 56.20 55 563,600 174,500 21.6
27/06/2023
55.90
 991,900 55.40 55.90 55.40 563,300 121,200 24.6
26/06/2023
55.40
 1,332,600 55.90 55.90 54.80 528,200 497,400 1.7
23/06/2023
55.90
 2,085,700 55.70 56 55.10 1,042,300 239,600 44.4
22/06/2023
55.70
 1,914,900 54.60 55.70 54.70 951,500 540,500 22.8
21/06/2023
54.60
 2,367,700 55.10 55.30 54.30 673,700 1,219,600 -29.9
20/06/2023
55.10
 984,300 55 55.70 54.50 522,300 193,300 18.1
19/06/2023
55
 1,528,500 56 56.10 54.80 549,200 285,000 14.6
16/06/2023
56
 2,452,000 56.50 56.90 55 1,315,800 611,100 39.6
15/06/2023
56.50
 2,453,200 57 57.90 55.80 984,400 39,000 54.1

Chính sách bảo mật | Điều khoản sử dụng |