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) |
| 24/10/2019 |
-
|
85.70 | 86.00 | 85.20 | 86.10 | 85.57 | 661,260.00 | 10,168,773.48 |
| 23/10/2019 |
-0.10 (0.12%)
|
86.00 | 86.00 | 85.00 | 85.90 | 85.35 | 620,550.00 | 7,293,282.29 |
| 22/10/2019 |
-
|
86.50 | 86.80 | 85.90 | 86.00 | 86.23 | 810,010.00 | 39,630,978.95 |
| 21/10/2019 |
-
|
86.90 | 86.90 | 85.60 | 86.50 | 86.09 | 484,630.00 | 41,711.61 |
| 18/10/2019 |
-
|
86.50 | 87.30 | 86.20 | 87.00 | 86.89 | 406,450.00 | 6,873,438.39 |
| 17/10/2019 | +
0.10 (0.12%)
|
86.30 | 88.00 | 85.30 | 86.50 | 85.97 | 688,380.00 | 59,268.40 |
| 16/10/2019 |
0.00 (0.00%)
|
86.40 | 86.40 | 85.30 | 86.40 | 85.80 | 753,020.00 | 10,608,602.05 |
| 15/10/2019 |
-
|
87.80 | 87.70 | 85.80 | 86.40 | 86.42 | 2,643,130.00 | 176,055,566.75 |
| 14/10/2019 |
-
|
88.40 | 88.40 | 87.50 | 87.90 | 87.87 | 2,771,862.00 | 221,297,981.70 |
| 11/10/2019 |
-
|
88.60 | 88.60 | 88.00 | 88.40 | 88.29 | 3,851,395.00 | 302,381,157.03 |
| 10/10/2019 |
-
|
88.60 | 88.60 | 87.60 | 88.50 | 88.14 | 2,609,000.00 | 200,269,233.51 |
| 09/10/2019 |
-
|
88.60 | 88.80 | 88.10 | 88.50 | 88.49 | 2,472,212.00 | 193,956,243.08 |
| 08/10/2019 |
-
|
89.00 | 89.00 | 88.10 | 88.60 | 88.70 | 315,010.00 | 27,938.15 |
| 07/10/2019 |
-
|
88.90 | 89.00 | 88.20 | 89.00 | 88.52 | 481,420.00 | 42,659.27 |
| 04/10/2019 |
-
|
89.50 | 89.40 | 88.40 | 89.20 | 88.93 | 428,530.00 | 38,129.28 |
| 03/10/2019 |
-
|
88.50 | 89.00 | 88.00 | 89.30 | 88.66 | 347,140.00 | 1,879,021.45 |
| 02/10/2019 |
-
|
89.20 | 89.30 | 88.50 | 89.00 | 88.95 | 462,090.00 | 41,106.08 |
| 01/10/2019 |
-
|
89.50 | 89.50 | 88.70 | 89.20 | 89.18 | 231,930.00 | 20,683.59 |
| 30/09/2019 |
-
|
90.00 | 90.00 | 88.90 | 89.30 | 89.68 | 491,120.00 | 44,070.65 |
| 27/09/2019 |
-
|
88.70 | 89.80 | 88.30 | 89.30 | 89.28 | 384,950.00 | 34,388.06 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.