CTCP Vinhomes (vhm)

40.70
-0.35
(-0.85%)
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
(2024-04-08) 		-2.05 -4.77% 196,369,000 -54,359,089 -2,321.1
40.20
44.50
40.95
2 tháng
(2024-03-11) 		-1.60 -3.76% 392,287,500 -106,334,689 -4,553.4
40.20
44.50
40.95
3 tháng
(2024-02-15) 		-1 -2.38% 544,467,000 -114,012,577 -4,878.7
40.20
46.15
40.95
6 tháng
(2023-11-10) 		-1.35 -3.19% 947,910,500 -172,652,191 -7,260.6
38.95
46.15
40.95
12 tháng
(2023-05-15) 		-10.75 -20.79% 1,490,445,900 -189,987,191 -7,676.6
38.45
63
40.95
24 tháng
(2022-05-19) 		-24.15 -37.10% 2,115,835,000 -147,049,439 -5,492.4
38.45
70.30
40.95
36 tháng
(2021-05-24) 		-37.16 -47.58% 3,643,993,200 -128,583,269 -3,652.6
38.45
88.43
40.95
60 tháng
(2019-06-04) 		-17.74 -30.23% 4,577,747,720 116,794,331 15,648.6
38.45
88.43
40.95
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
41.05
-0.10
 4,276,900 41.25 41.25 40.90 535,000 2,211,175 0
#2 06/05/2024
41.15
0.05
 4,944,600 41.15 41.20 40.85 644,100 2,198,408 0
#3 03/05/2024
41.10
-0.05
 4,391,600 41.30 41.40 40.85 420,715 1,812,200 0
#4 02/05/2024
41.15
0.35
 4,570,000 40.80 41.25 40.35 1,380,583 776,135 0
#5 26/04/2024
40.80
0.10
 4,704,400 40.40 41.05 40.30 1,204,583 1,202,800 0
#6 25/04/2024
40.70
0.10
 2,989,100 40.85 40.85 40.40 352,113 749,300 0
#7 24/04/2024
40.60
0.40
 5,041,500 40.35 40.90 40.25 284,065 2,370,450 0
#8 23/04/2024
40.20
-1.25
 8,623,200 41 41.40 40.20 130,020 4,514,776 0
#9 22/04/2024
41.45
-0.05
 9,173,300 41.50 41.80 40.65 1,776,400 3,262,029 0
#10 19/04/2024
41.50
-0.30
 12,526,800 40.95 41.50 40.30 1,824,350 2,912,792 0
#11 17/04/2024
41.80
-0.90
 10,862,100 43 43.05 41.55 109,807 3,556,129 0
#12 16/04/2024
42.70
0.30
 16,847,800 42.40 42.80 40.75 528,000 5,519,322 0
#13 15/04/2024
42.40
-2.10
 20,416,500 44.50 44.50 42.20 245,650 6,665,685 0
#14 12/04/2024
44.50
0.35
 16,822,800 44.50 44.80 44.30 351,600 5,909,150 0
#15 11/04/2024
44.15
-0.05
 14,565,300 44.25 44.25 43.75 370,500 5,958,761 0
#16 10/04/2024
44.20
1
 24,322,200 43.55 44.65 43.45 3,375,600 8,264,500 0
#17 09/04/2024
43.20
0.20
 10,943,800 43.10 43.20 42.90 1,042,600 4,123,266 0
#18 08/04/2024
43
0.05
 16,737,700 43.05 43.10 42.40 245,050 6,830,400 0
#19 05/04/2024
42.95
-0.05
 13,464,400 42.70 43.10 42.40 165,800 5,491,646 0
#20 04/04/2024
43
-0.10
 9,666,700 42.80 43.20 42.75 477,354 3,048,080 0
#21 03/04/2024
43.10
-0.05
 11,837,400 43.15 43.75 42.90 851,100 4,952,750 0
#22 02/04/2024
43.15
0.25
 13,758,100 42.70 43.15 42.20 147,000 2,899,868 0
#23 01/04/2024
42.90
0.05
 7,517,900 42.90 43.15 42.65 1,492,549 1,964,300 0
#24 29/03/2024
42.85
-0.45
 7,686,900 43.40 43.70 42.85 391,000 3,891,500 0
#25 28/03/2024
43.30
0.80
 18,563,500 42.80 44.05 42.60 1,459,510 8,904,181 0
#26 27/03/2024
42.50
-0.25
 7,551,900 42.90 42.90 42.50 30,600 3,200,200 0
#27 26/03/2024
42.75
0.20
 4,263,700 42.70 42.90 42.45 394,600 996,035 0
#28 25/03/2024
42.55
-0.25
 10,309,500 42.80 43.35 42.40 805,283 3,205,406 0
#29 22/03/2024
42.80
-0.10
 9,996,800 42.90 43.50 42.60 383,140 3,073,290 0
#30 21/03/2024
42.90
0.40
 10,978,300 42.50 43.05 42.55 171,900 4,021,719 0
#31 20/03/2024
42.50
-0.40
 5,436,900 42.90 43 42.20 321,660 1,362,700 0
#32 19/03/2024
42.90
0.80
 9,464,300 42.10 43.05 41.85 4,047,100 3,580,869 0
#33 18/03/2024
42.10
-0.30
 14,785,500 42.40 43.15 41.30 833,900 5,216,400 0
#34 15/03/2024
42.40
-0.50
 9,885,200 42.90 43.15 42.40 737,600 4,440,715 0
#35 14/03/2024
42.90
-0.05
 12,606,200 42.95 43.80 42.80 1,559,270 5,380,842 0
#36 13/03/2024
42.95
0.25
 7,332,900 42.70 43 42.50 489,000 3,322,200 0
#37 12/03/2024
42.70
0.15
 4,756,200 42.55 42.90 42.35 1,494,737 969,615 0
#38 11/03/2024
42.55
0
 6,056,200 42.55 43 42.50 1,978,837 881,919 0
#39 08/03/2024
42.55
-0.65
 9,526,300 43.20 43.60 42.55 799,603 1,564,715 0
#40 07/03/2024
43.20
0.10
 7,314,700 43.10 43.30 42.85 492,703 2,548,568 0
#41 06/03/2024
43.10
-0.55
 11,322,800 43.65 44.55 43.05 315,002 5,264,450 0
#42 05/03/2024
43.65
-0.30
 7,690,200 43.95 44.25 43.30 441,320 3,301,370 0
#43 04/03/2024
43.95
0
 7,036,300 43.95 44.60 43.80 1,363,600 2,558,160 0
#44 01/03/2024
43.95
0.55
 6,873,900 43.40 44.20 43.30 879,000 1,821,409 0
#45 29/02/2024
43.40
-1
 11,041,300 44.40 44.70 43.40 758,294 5,583,850 0
#46 28/02/2024
44.40
0.20
 6,283,200 44.20 44.90 44 993,900 1,515,962 0
#47 27/02/2024
44.20
0.85
 7,158,700 43.35 44.20 43.30 2,491,700 2,580,459 0
#48 26/02/2024
43.35
0.05
 7,000,000 43.30 43.85 43.10 2,304,487 2,440,738 0
#49 23/02/2024
43.30
-1.50
 11,753,200 44.80 45.10 43.25 1,072,600 1,039,000 0
#50 22/02/2024
44.80
-0.20
 6,809,700 45 45.45 44.80 2,106,879 1,846,629 0
#51 21/02/2024
45
-1.15
 8,945,700 46.15 46.15 44.80 1,884,124 1,292,770 0
#52 20/02/2024
46.15
0.60
 12,925,600 45.55 46.70 45.85 5,154,323 2,568,970 0
#53 19/02/2024
45.55
2.85
 20,156,400 42.70 45.65 42.90 4,724,157 354,949 0
#54 16/02/2024
42.70
0.75
 6,024,400 41.95 42.80 41.95 712,406 380,245 0
#55 15/02/2024
41.95
0.15
 4,317,100 41.80 42.20 41.80 603,775 542,717 0
#56 07/02/2024
41.80
0.80
 3,768,900 41 41.85 41 183,100 158,800 0
#57 06/02/2024
41
-0.25
 5,535,300 41.25 41.45 41 29,600 2,208,020 0
#58 05/02/2024
41.25
0.05
 3,361,500 41.20 41.60 41.10 264,900 221,460 0
#59 02/02/2024
41.20
0
 5,775,300 41.20 42.10 41.15 149,300 1,122,640 0
#60 01/02/2024
41.20
-0.30
 7,107,200 41.50 41.50 41.10 403,531 2,161,460 0
#61 31/01/2024
41.50
-0.50
 6,307,100 42 42.25 41.50 573,490 798,324 0
#62 30/01/2024
42
0.20
 2,908,300 41.80 42.30 41.70 131,220 791,960 0
#63 29/01/2024
41.80
-0.20
 3,166,200 42 42.30 41.80 195,300 388,321 0
#64 26/01/2024
42
-0.10
 4,351,500 42.10 42.50 42 254,651 2,823,187 0
#65 25/01/2024
42.10
-0.40
 2,295,400 42.50 42.50 42.05 133,970 125,499 0
#66 24/01/2024
42.50
0.15
 2,741,200 42.35 42.95 42.30 223,900 134,690 0
#67 23/01/2024
42.35
-0.65
 5,255,800 43 43.20 42.30 660,520 803,600 0
#68 22/01/2024
43
-0.05
 4,709,100 43.05 43.45 42.80 571,710 1,284,700 0
#69 19/01/2024
43.05
-0.15
 5,531,400 43.20 43.60 43 1,645,130 651,090 0
#70 18/01/2024
43.20
1.30
 8,938,800 41.90 43.50 42.05 2,791,031 569,000 0
#71 17/01/2024
41.90
-0.75
 6,343,500 42.65 42.85 41.90 400,100 1,048,445 0
#72 16/01/2024
42.65
1.05
 3,774,400 41.60 42.65 41.45 636,730 268,390 0
#73 15/01/2024
41.60
0.30
 3,149,500 41.30 41.85 41.40 371,400 222,750 0
#74 12/01/2024
41.30
-0.70
 8,327,100 42 42 40.90 647,300 365,800 0
#75 11/01/2024
42
-0.70
 6,969,000 42.70 43.05 42 0 0 0
#76 10/01/2024
42.70
-0.30
 6,789,400 43 43 42.10 238,400 1,242,900 -42.7
#77 09/01/2024
43
-0.35
 6,377,100 43.35 43.35 42.65 138,700 528,192 -16.7
#78 08/01/2024
43.35
0.25
 6,213,900 43.10 43.85 42.90 178,950 934,000 -32.8
#79 05/01/2024
43.10
-0.35
 4,508,700 43.45 43.55 43.05 77,700 2,388,538 -100.1
#80 04/01/2024
43.45
0.05
 8,778,000 43.40 43.70 43.25 270,700 2,404,796 -92.9
#81 03/01/2024
43.40
0.40
 6,112,600 43 43.40 42.55 529,505 656,500 -5.5
#82 02/01/2024
43
-0.20
 7,588,500 43.20 43.75 42.55 174,239 748,580 -24.9
#83 29/12/2023
43.20
-0.50
 5,324,500 43.70 44.10 43.20 675,474 795,100 -5.3
#84 28/12/2023
43.70
1.80
 13,129,900 41.90 43.80 42.05 742,300 1,059,930 -13.5
#85 27/12/2023
41.90
0
 6,034,200 41.90 42.15 41.85 1,040,545 311,408 30.6
#86 26/12/2023
41.90
0.70
 10,394,700 41.20 42.20 41.30 789,305 2,277,730 -62.2
#87 25/12/2023
41.20
0.90
 5,957,700 40.30 41.25 40.30 584,300 470,140 4.6
#88 22/12/2023
40.30
0.10
 3,289,400 40.20 40.40 40 550,600 772,170 -8.9
#89 21/12/2023
40.20
0.25
 3,556,500 39.95 40.45 39.65 647,368 599,600 2.0
#90 20/12/2023
39.95
0.45
 2,356,600 39.50 39.95 39.50 278,700 694,165 -16.5
#91 19/12/2023
39.50
-0.40
 5,227,500 39.90 39.95 39.30 764,300 605,051 6.3
#92 18/12/2023
39.90
0
 3,563,400 39.90 40.20 39.85 638,959 483,926 6.2
#93 15/12/2023
39.90
-0.40
 6,799,900 40.30 40.55 39.85 346,795 400,400 -2.1
#94 14/12/2023
40.30
-0.45
 4,704,300 40.75 41.25 40.25 635,291 477,348 6.4
#95 13/12/2023
40.75
-0.30
 9,940,000 41.05 41.65 40.65 436,900 1,630,117 -49.3
#96 12/12/2023
41.05
0.05
 6,169,100 41 41.30 40.75 1,139,200 1,414,500 -11.3
#97 11/12/2023
41
1.35
 8,699,000 39.65 41.30 40.10 402,050 470,214 -2.8
#98 08/12/2023
39.65
-0.05
 9,893,700 39.70 40.10 39.45 849,600 6,721,240 -233.7
#99 07/12/2023
39.70
-0.75
 11,343,000 40.45 40.55 39.40 0 0 0
#100 06/12/2023
40.45
-0.05
 10,848,000 40.50 40.55 39.65 456,900 6,581,940 -245.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc