CTCP Vinhomes (vhm)

43.30
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
(2024-10-21) 		-4.50 -9.41% 479,806,200 -69,710,044 -2,872.1
40
48.25
43.30
2 tháng
(2024-09-23) 		-0.35 -0.80% 691,438,900 -54,483,344 -2,211.5
40
48.25
43.30
3 tháng
(2024-08-22) 		3.50 8.79% 941,412,200 -48,967,844 -1,961.0
39.75
48.25
43.30
6 tháng
(2024-05-24) 		3.50 8.79% 1,449,534,900 -163,776,903 -6,328.5
34.50
48.25
43.30
12 tháng
(2023-11-27) 		3.50 8.79% 2,411,752,700 -359,288,122 -14,521.0
34.50
48.25
43.30
24 tháng
(2022-12-01) 		-10.20 -19.07% 3,278,456,500 -372,334,951 -14,425.0
34.50
63
43.30
36 tháng
(2021-12-06) 		-34.14 -44.08% 4,221,390,300 -341,290,177 -12,292.4
34.50
83.56
43.30
60 tháng
(2019-12-17) 		-19.71 -31.28% 5,985,755,350 -79,710,779 8,341.6
34.50
88.43
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
38.15
 5,422,700 37.75 38.35 37.55 33,200 1,644,200 -61.0
01/07/2024
37.70
 4,515,600 37.65 37.70 37.10 199,700 2,168,200 -73.5
28/06/2024
37.65
 5,965,200 37.60 37.75 37.30 727,500 1,652,500 -34.8
27/06/2024
37.60
 3,454,200 37.50 37.85 37.35 446,400 1,362,600 -34.4
26/06/2024
37.50
 4,536,500 37.80 38.15 37.50 903,100 1,902,300 -37.6
25/06/2024
37.80
 6,350,100 37.30 38.05 37.20 954,600 1,832,600 -33.1
24/06/2024
37.45
 7,671,000 37.75 38.20 37.10 894,000 1,305,000 -15.6
21/06/2024
37.75
 13,031,100 37.75 37.80 37.45 6,478,600 6,635,100 -5.4
20/06/2024
38
 7,587,500 37.90 38 37.55 512,100 2,965,500 -92.5
19/06/2024
38
 7,996,800 38.30 38.35 37.75 393,200 2,964,600 -97.6
18/06/2024
38.30
 6,588,500 38.50 38.50 38.20 2,109,600 3,593,000 -56.8
17/06/2024
38.30
 8,594,600 38.25 38.50 37.90 1,571,400 4,242,800 -101.6
14/06/2024
38.20
 8,589,700 38.40 38.85 38.05 219,200 3,426,000 -122.8
13/06/2024
38.25
 5,989,600 38.55 38.70 38.10 59,600 3,473,200 -130.7
12/06/2024
38.50
 12,376,600 38.15 38.85 37.70 407,700 5,267,300 -184.1
11/06/2024
38.15
 14,398,100 38.90 38.95 38.15 292,690 5,870,453 -214.1
10/06/2024
38.90
 6,320,000 39.15 39.20 38.85 449,573 2,098,060 -64.3
07/06/2024
39
 4,519,500 39.30 39.30 39 228,270 1,407,803 -46.1
06/06/2024
39.05
 5,109,000 39.40 39.60 39 163,438 1,233,413 -42.0
05/06/2024
39.30
 6,216,300 39.55 39.90 39.30 427,500 2,294,700 -73.7
04/06/2024
39.40
 7,955,300 39.40 40.20 39.40 646,100 2,318,400 -66.4
03/06/2024
39.30
 5,242,000 39.20 39.40 39.10 341,000 1,772,400 -56.2
31/05/2024
38.85
 5,851,700 39.20 39.65 38.85 730,900 1,892,700 -45.4
30/05/2024
39
 6,423,700 39.45 39.50 39 156,600 845,300 -26.9
29/05/2024
39.45
 8,030,400 40 40.10 39.45 267,400 1,393,500 -44.8
28/05/2024
39.95
 5,555,700 39.85 40.05 39.75 248,500 1,297,800 -41.8
27/05/2024
39.80
 4,620,900 39.85 40.05 39.75 300,000 1,250,800 -37.9
24/05/2024
39.80
 12,912,200 40.40 40.55 39.75 197,500 2,734,800 -101.8
23/05/2024
40.55
 6,387,700 40.45 40.55 40.10 382,000 2,402,200 -81.4
22/05/2024
40.35
 11,927,800 40.20 41.65 40.20 717,600 3,849,400 -127.0
21/05/2024
40.20
 9,640,200 40.50 40.75 40.05 44,400 3,554,900 -141.6
20/05/2024
40.45
 9,537,100 41.05 41.25 40.45 290,500 5,326,200 -205.0
17/05/2024
40.85
 13,307,900 40.35 41.20 40.20 2,708,389 6,347,800 -148.2
16/05/2024
40.25
 8,259,700 40.30 40.40 40.15 244,100 5,031,900 -192.7
15/05/2024
40.25
 6,594,800 40.20 40.40 40.05 79,600 3,628,300 -142.6
14/05/2024
40.15
 6,866,000 41.10 41.25 40.15 35,300 3,688,000 -148.0
13/05/2024
40.10
 9,093,900 40.45 40.55 39.70 312,200 3,437,200 -125.1
10/05/2024
40.35
 7,276,500 41 41.10 40.35 67,400 4,828,800 -192.9
09/05/2024
40.95
 7,299,700 41 41.75 40.85 105,800 3,637,900 -145.7
08/05/2024
40.90
 6,625,700 41 41 40.50 1,300,300 2,354,900 -42.9
07/05/2024
41.05
 4,276,900 41.25 41.25 40.90 535,000 2,211,000 -68.7
06/05/2024
41.15
 4,944,600 41.15 41.20 40.85 644,100 2,198,400 -63.8
03/05/2024
41.10
 4,391,600 41.30 41.40 40.85 420,600 1,812,200 -57.1
02/05/2024
41.15
 4,570,000 40.80 41.25 40.35 1,380,500 775,900 24.8
26/04/2024
40.80
 4,704,400 40.40 41.05 40.30 1,204,500 1,202,800 0.1
25/04/2024
40.70
 2,989,100 40.85 40.85 40.40 352,000 749,300 -16.1
24/04/2024
40.60
 5,041,500 40.35 40.90 40.25 284,000 2,370,400 -84.7
23/04/2024
40.20
 8,623,200 41 41.40 40.20 130,000 4,514,700 -177.4
22/04/2024
41.45
 9,173,300 41.50 41.80 40.65 1,776,400 3,261,800 -60.9
19/04/2024
41.50
 12,526,800 40.95 41.50 40.30 1,824,300 2,912,700 -44.6
17/04/2024
41.80
 10,862,100 43 43.05 41.55 109,800 3,556,100 -145.8
16/04/2024
42.70
 16,847,800 42.40 42.80 40.75 528,000 5,519,000 -207.4
15/04/2024
42.40
 20,416,500 44.50 44.50 42.20 245,600 6,665,600 -280.2
12/04/2024
44.50
 16,822,800 44.50 44.80 44.30 351,600 5,909,100 -247.3
11/04/2024
44.15
 14,565,300 44.25 44.25 43.75 370,500 5,958,600 -246.2
10/04/2024
44.20
 24,322,200 43.55 44.65 43.45 3,375,600 8,264,500 -216.2
09/04/2024
43.20
 10,943,800 43.10 43.20 42.90 1,042,600 4,123,100 -132.7
08/04/2024
43
 16,737,700 43.05 43.10 42.40 245,000 6,830,400 -282.9
05/04/2024
42.95
 13,464,400 42.70 43.10 42.40 165,800 5,491,400 -228.1
04/04/2024
43
 9,666,700 42.80 43.20 42.75 477,300 3,048,000 -110.7
03/04/2024
43.10
 11,837,400 43.15 43.75 42.90 851,100 4,952,700 -177.2
02/04/2024
43.15
 13,758,100 42.70 43.15 42.20 147,000 2,304,200 -92.6
01/04/2024
42.90
 7,517,900 42.90 43.15 42.65 1,492,400 1,964,200 -20.3
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

Chính sách bảo mật | Điều khoản sử dụng |