CTCP Vinhomes (vhm)

40
0
(0%)

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% 74,535,700 -1,760,198 -69.7
40
41.30
40
2 tháng
(2024-11-18)
-0.80 -1.96% 262,521,200 -29,378,246 -1,224.8
40
43.30
40
3 tháng
(2024-10-17)
-5.10 -11.31% 680,045,300 -79,492,626 -3,288.3
40
48.25
40
6 tháng
(2024-07-19)
2.15 5.68% 1,354,569,300 -103,386,327 -4,040.0
34.50
48.25
40
12 tháng
(2024-01-22)
-3 -6.98% 2,331,266,500 -336,529,304 -13,609.4
34.50
48.25
40
24 tháng
(2023-01-27)
-13.30 -24.95% 3,375,776,900 -411,470,711 -16,433.9
34.50
63
40
36 tháng
(2022-02-07)
-39.87 -49.92% 4,156,697,800 -380,068,659 -15,163.0
34.50
79.87
40
60 tháng
(2020-02-11)
-23.52 -37.03% 6,144,781,640 -89,181,411 7,877.9
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)
13/01/2023
52
1,047,000 51.50 52 51.10 1,135,100 586,300 28.5
12/01/2023
51.50
1,238,700 50.80 51.70 51 1,196,450 499,217 35.9
11/01/2023
50.80
1,186,100 49.75 50.90 49.80 831,549 264,700 28.8
10/01/2023
49.75
894,100 50.20 50.40 49.75 967,002 721,728 12.2
09/01/2023
50.20
1,196,400 49.90 50.50 49.70 863,076 445,000 21.0
06/01/2023
49.90
1,171,800 49.70 50.30 49.50 1,043,900 491,600 27.6
05/01/2023
49.70
1,951,700 49 50 49 1,484,100 575,292 45.2
04/01/2023
49
1,176,400 49.40 49.90 49 840,100 403,600 21.4
03/01/2023
49.40
1,622,300 48 49.40 47 993,900 487,400 25.0
30/12/2022
48
1,197,100 47.80 49 47.55 943,190 417,400 25.2
29/12/2022
47.80
1,258,100 47.70 48.50 47.40 1,204,874 737,800 22.3
28/12/2022
47.70
1,485,500 47.50 48.50 46.50 1,181,350 632,300 26.2
27/12/2022
47.50
2,872,500 47 50.20 45.15 1,351,055 1,603,685 -12.0
26/12/2022
47
2,139,600 49.80 49.80 47 977,131 1,213,300 -11.1
23/12/2022
49.80
1,348,100 49 50 48.20 912,900 245,600 33.2
22/12/2022
49
2,170,900 48.50 49.65 48.55 1,233,200 457,600 38.0
21/12/2022
48.50
1,880,900 48.20 48.80 46.60 837,700 465,400 18.1
20/12/2022
48.20
3,290,300 48.20 48.60 46.30 1,724,201 762,550 46.4
19/12/2022
48.20
2,140,200 49.30 50.20 48.20 615,614 514,100 4.9
16/12/2022
49.30
3,490,900 50.70 51.20 49.30 1,533,677 1,541,135 -0.4
15/12/2022
50.70
2,949,400 53 53.10 50.70 1,008,100 614,200 20.0
14/12/2022
53
3,218,700 53 53.70 51.40 2,127,200 646,199 78.5
13/12/2022
53
4,250,600 50.50 53 49.95 2,809,646 677,577 113.0
12/12/2022
50.50
3,867,300 54.10 54.20 50.50 904,700 1,515,800 -30.9
09/12/2022
54.10
3,329,100 55.40 55.60 53.70 1,553,500 821,555 39.6
08/12/2022
55.40
4,142,000 55.50 57 54.50 2,067,200 1,062,730 55.6
07/12/2022
55.50
3,601,000 55 56.70 54.20 2,326,800 183,252 119.0
06/12/2022
55
4,261,600 58.30 58.30 54.30 3,093,900 705,928 131.3
05/12/2022
58.30
4,597,300 57.20 58.30 56.80 3,466,100 397,567 178.9
02/12/2022
57.20
6,364,400 53.50 57.20 53 5,470,687 284,436 296.7
01/12/2022
53.50
5,868,300 54.50 56.20 53.50 4,809,300 975,505 205.1
30/11/2022
54.50
6,191,900 53.10 54.50 52 5,442,319 698,000 258.6
29/11/2022
53.10
7,431,800 50.20 53.10 50.40 6,689,500 345,679 336.9
28/11/2022
50.20
7,815,000 47 50.20 47.40 4,796,600 149,946 233.3
25/11/2022
47
3,344,500 45 47.05 45.80 2,419,200 24,504 112.6
24/11/2022
45
1,182,600 44.40 45.50 44.20 652,760 336,446 14.2
23/11/2022
44.40
1,111,300 45.30 46 44.30 516,000 502,700 0.6
22/11/2022
45.30
1,851,800 46.95 48.50 45.30 952,900 629,600 14.6
21/11/2022
46.95
2,712,700 48 48 45.75 1,016,545 1,584,954 -26.7
18/11/2022
48
3,641,700 47.95 48.80 46.60 3,045,174 2,310,410 35.3
17/11/2022
47.95
4,303,600 44.90 47.95 44.95 3,146,375 753,710 114.7
16/11/2022
44.90
3,370,900 43.40 45 41.50 1,992,260 687,218 58.6
15/11/2022
43.40
3,093,200 44 44 42.45 1,476,720 581,198 38.9
14/11/2022
44
2,665,000 44.15 44.90 42.35 1,864,965 131,452 76.3
11/11/2022
44.15
4,084,100 43.95 44.55 43.75 3,464,214 419,340 134.4
10/11/2022
43.95
4,020,400 44.55 44.55 42.30 925,751 1,288,935 -16.0
09/11/2022
44.55
4,933,400 43.80 45 43.80 4,916,100 1,499,400 152.2
08/11/2022
43.80
5,521,100 43.90 43.90 41.25 1,965,711 1,611,515 15.5
07/11/2022
43.90
3,020,500 44.50 44.50 42.20 1,120,031 883,064 10.4
04/11/2022
44.50
4,338,400 45 45 42.50 1,111,000 372,110 32.9
03/11/2022
45
2,099,800 44.90 45.35 44.35 1,592,200 218,900 61.8
02/11/2022
44.90
2,263,100 45 45.50 44.70 1,280,026 300,900 44.0
01/11/2022
45
2,622,800 45 46.20 45 1,518,723 591,645 41.7
31/10/2022
45
2,523,900 44.90 46.80 44.10 964,987 137,500 37.2
28/10/2022
44.90
3,076,200 44 46.30 44.10 651,751 605,710 2.1
27/10/2022
44
4,869,100 43.50 44.60 42.90 1,466,100 2,105,900 -27.6
26/10/2022
43.50
3,700,300 44.60 44.60 41.75 483,400 1,838,900 -58.1
25/10/2022
44.60
6,293,600 44.60 44.70 41.50 1,065,000 1,745,600 -28.8
24/10/2022
44.60
1,834,000 47.95 47.95 44.60 468,600 889,100 -18.6
21/10/2022
47.95
5,383,900 50 50 46.50 87,600 3,328,900 -152.8
20/10/2022
50
2,747,900 50 50 48.90 969,700 1,167,300 -9.7
19/10/2022
50
1,240,200 50.50 50.50 49.05 191,200 688,200 -24.6
18/10/2022
50.50
2,552,900 49.50 50.50 48.35 357,200 1,838,851 -74.8
17/10/2022
49.50
2,934,700 51.90 51.90 49.50 335,500 954,628 -30.6
14/10/2022
51.90
1,696,600 52.80 53.10 51.30 317,113 860,663 -28.2
13/10/2022
52.80
2,128,800 52.50 52.80 51 718,816 833,200 -6.0
12/10/2022
52.50
2,058,600 51.80 52.90 50.50 679,600 525,700 8.1
11/10/2022
51.80
4,080,700 53.90 53.90 50.80 1,048,010 515,832 27.6
10/10/2022
53.90
2,162,500 53.80 53.90 51.80 366,245 262,000 5.6
07/10/2022
53.80
4,053,800 53.60 53.80 50.70 1,290,304 839,900 24.2
06/10/2022
53.60
2,715,500 53.80 54.10 52.70 297,900 351,000 -2.8
05/10/2022
53.80
3,926,300 50.60 53.80 50.90 3,060,300 1,629,030 77.0
04/10/2022
50.60
2,981,600 50.40 50.70 48.30 1,207,600 1,646,751 -22.2
03/10/2022
50.40
4,216,600 50.70 50.80 47.20 907,398 1,320,387 -20.8
30/09/2022
50.70
4,399,000 50.80 52 48 953,775 2,694,480 -88.3
29/09/2022
50.80
1,967,400 51.20 52.50 50.70 383,642 485,320 -5.2
28/09/2022
51.20
2,624,400 54.10 54.10 51 379,534 246,609 6.8
27/09/2022
54.10
1,239,500 55.90 55.90 54.10 106,600 435,688 -17.8
26/09/2022
55.90
2,734,600 57.20 57.20 55.20 305,600 131,784 9.7
23/09/2022
57.20
630,900 57.70 57.70 57 106,200 127,770 -1.2
22/09/2022
57.70
2,370,700 58.30 58.30 56.60 266,657 898,067 -36.4
21/09/2022
58.30
1,732,700 58.90 58.90 58 260,583 1,072,140 -47.3
20/09/2022
58.90
1,539,400 58.40 59.30 58.60 1,469,100 563,790 53.3
19/09/2022
58.40
1,944,900 59.60 59.80 58.40 375,070 498,324 -7.2
16/09/2022
59.60
2,368,800 60.50 61.10 59.60 1,717,731 1,153,600 33.6
15/09/2022
60.50
1,910,900 60 60.50 59.80 917,550 1,190,599 -52.2
14/09/2022
60
1,784,500 60.70 60.70 59.70 44,025 913,200 -0.7
13/09/2022
60.70
2,252,100 61.40 61.50 60.70 1,222,824 1,381,397 -0.7
12/09/2022
61.40
3,868,500 59.90 61.80 60.10 1,729,500 1,733,683 5.3
09/09/2022
59.90
1,443,100 59.60 60.20 59.50 377,000 287,800 5.3
08/09/2022
59.60
1,642,000 59.50 59.80 59.30 229,200 482,500 -15.1
07/09/2022
59.50
1,847,100 61.10 61.10 59.50 281,900 283,500 -0.1
06/09/2022
61.10
1,285,200 61 61.50 61 133,500 44,800 5.4
05/09/2022
61
1,529,500 61 61.80 61 61,700 292,900 -14.1
31/08/2022
61
2,837,300 59.90 61.40 59.70 794,500 911,700 -7.1
30/08/2022
59.90
1,770,500 59.70 60.40 59.50 899,600 273,600 37.5
29/08/2022
59.70
2,035,600 60.30 60.30 58.90 491,600 175,500 18.9
26/08/2022
60.30
851,200 61 61.40 60.20 229,000 66,400 9.8
25/08/2022
61
2,025,800 59.70 61.20 59.80 400,700 181,400 13.4
24/08/2022
59.70
1,049,900 59.50 59.80 59.30 100,600 214,800 -6.8

Chính sách bảo mật | Điều khoản sử dụng |