VHM (
HSX
)
57.70
()
- Công ty cổ phần Vinhomes
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 27/08/2019 |
-
|
85.90 | 87.90 | 86.00 | 86.60 | 86.99 | 1,011,010.00 | 12,178,894.21 |
| 26/08/2019 |
-
|
85.00 | 86.20 | 85.00 | 85.90 | 85.53 | 375,290.00 | 32,100.62 |
| 23/08/2019 |
-
|
88.00 | 88.00 | 87.00 | 87.00 | 87.72 | 582,580.00 | 51,083.21 |
| 22/08/2019 |
-
|
87.50 | 87.90 | 86.80 | 87.90 | 87.60 | 413,150.00 | 2,910,407.27 |
| 21/08/2019 |
-
|
86.60 | 88.00 | 86.40 | 87.30 | 87.43 | 548,090.00 | 47,899.71 |
| 20/08/2019 |
-
|
84.20 | 86.80 | 84.30 | 86.70 | 85.59 | 642,320.00 | 55,074.14 |
| 19/08/2019 |
-
|
84.10 | 84.30 | 83.50 | 84.20 | 83.89 | 341,980.00 | 28,701.53 |
| 16/08/2019 |
-
|
83.60 | 85.20 | 83.60 | 83.50 | 84.72 | 688,030.00 | 8,382,267.96 |
| 15/08/2019 | +
1.00 (1.20%)
|
82.80 | 84.00 | 81.00 | 84.00 | 83.04 | 368,870.00 | 30,750.30 |
| 14/08/2019 | +
0.10 (0.12%)
|
83.50 | 84.40 | 83.50 | 83.00 | 83.89 | 868,980.00 | 32,142,831.73 |
| 13/08/2019 |
-
|
84.00 | 84.00 | 82.10 | 82.90 | 82.97 | 973,240.00 | 20,809,948.53 |
| 12/08/2019 |
-
|
83.40 | 84.30 | 83.30 | 84.20 | 83.88 | 529,140.00 | 25,200,333.26 |
| 09/08/2019 |
-0.50 (0.59%)
|
85.00 | 85.00 | 83.60 | 84.00 | 84.35 | 702,540.00 | 29,546,981.55 |
| 08/08/2019 | +
0.50 (0.60%)
|
84.00 | 85.50 | 82.70 | 84.50 | 83.93 | 626,040.00 | 5,972,686.21 |
| 07/08/2019 |
-
|
85.00 | 85.30 | 83.30 | 84.00 | 84.02 | 4,237,395.00 | 299,357,813.36 |
| 06/08/2019 |
-
|
84.50 | 84.70 | 82.90 | 83.50 | 83.80 | 5,982,040.00 | 427,857,261.91 |
| 05/08/2019 |
-
|
90.00 | 90.00 | 85.90 | 85.20 | 87.37 | 6,072,620.00 | 465,004,566.28 |
| 02/08/2019 |
-0.30 (0.33%)
|
89.80 | 90.00 | 88.10 | 90.20 | 89.17 | 627,380.00 | 56,015.83 |
| 01/08/2019 | +
2.30 (2.61%)
|
88.50 | 90.80 | 88.00 | 90.50 | 89.49 | 4,502,056.00 | 316,582,850.78 |
| 31/07/2019 |
-
|
85.60 | 89.20 | 85.40 | 88.20 | 87.05 | 1,019,720.00 | 2,536,130.42 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.