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) |
| 30/07/2019 |
-3.80 (4.33%)
|
89.40 | 89.40 | 87.70 | 84.00 | 88.86 | 987,720.00 | 87,476.99 |
| 29/07/2019 |
-
|
87.50 | 88.00 | 86.80 | 87.80 | 87.34 | 423,030.00 | 36,927.56 |
| 26/07/2019 |
-
|
87.50 | 87.90 | 86.60 | 87.50 | 87.35 | 5,653,760.00 | 450,752,932.62 |
| 25/07/2019 |
-
|
85.80 | 88.90 | 85.50 | 87.50 | 87.42 | 2,071,560.00 | 60,021,746.91 |
| 24/07/2019 |
0.00 (0.00%)
|
86.00 | 86.70 | 85.20 | 85.80 | 85.94 | 542,990.00 | 46,670.54 |
| 23/07/2019 |
-
|
84.60 | 86.00 | 84.30 | 85.80 | 85.57 | 1,163,250.00 | 28,906,159.52 |
| 22/07/2019 | +
0.10 (0.12%)
|
84.50 | 84.50 | 83.80 | 84.60 | 84.14 | 527,720.00 | 4,759,683.74 |
| 19/07/2019 |
-
|
84.00 | 85.30 | 83.40 | 84.50 | 84.48 | 1,028,110.00 | 86,879.73 |
| 18/07/2019 |
-
|
83.00 | 83.90 | 83.00 | 84.00 | 83.35 | 702,130.00 | 15,786,330.36 |
| 17/07/2019 |
-
|
83.90 | 85.50 | 83.90 | 84.00 | 84.72 | 850,530.00 | 2,948,959.79 |
| 16/07/2019 |
-
|
82.00 | 84.00 | 82.10 | 83.90 | 83.18 | 1,105,320.00 | 22,826,939.04 |
| 15/07/2019 |
-
|
83.00 | 83.00 | 81.30 | 82.00 | 82.09 | 713,050.00 | 58,514.43 |
| 12/07/2019 |
0.00 (0.00%)
|
83.10 | 83.70 | 82.40 | 83.10 | 83.05 | 906,820.00 | 23,292,060.30 |
| 11/07/2019 |
-0.30 (0.36%)
|
83.90 | 83.70 | 83.10 | 83.10 | 83.36 | 392,510.00 | 32,714.43 |
| 10/07/2019 | +
0.30 (0.36%)
|
83.10 | 83.80 | 83.10 | 83.40 | 83.39 | 593,017.00 | 22,673,847.21 |
| 09/07/2019 | +
0.10 (0.12%)
|
83.00 | 83.80 | 82.50 | 83.10 | 83.28 | 579,540.00 | 48,260.26 |
| 08/07/2019 |
-3.00 (3.49%)
|
85.00 | 85.20 | 83.80 | 83.00 | 84.55 | 803,560.00 | 11,710,573.88 |
| 05/07/2019 |
-
|
84.50 | 85.00 | 83.50 | 86.00 | 84.09 | 1,374,430.00 | 11,962,274.01 |
| 04/07/2019 |
-
|
82.00 | 85.00 | 81.90 | 85.00 | 82.97 | 4,695,630.00 | 215,206,842.71 |
| 03/07/2019 |
-
|
80.60 | 82.00 | 80.10 | 82.00 | 81.15 | 4,238,710.00 | 220,622,835.31 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.