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) |
| 26/09/2019 |
-
|
89.50 | 89.90 | 87.50 | 88.70 | 88.36 | 533,860.00 | 47,158.02 |
| 25/09/2019 |
-
|
89.10 | 89.90 | 88.70 | 89.50 | 89.18 | 273,670.00 | 4,158,769.55 |
| 24/09/2019 |
-
|
89.50 | 89.80 | 88.90 | 89.50 | 89.39 | 5,724,605.00 | 484,011,633.76 |
| 23/09/2019 |
-
|
89.60 | 89.90 | 88.80 | 89.50 | 89.43 | 5,867,270.00 | 498,423,902.21 |
| 20/09/2019 |
-
|
90.40 | 90.40 | 89.50 | 89.60 | 89.83 | 1,032,290.00 | 92,537.44 |
| 19/09/2019 |
-0.10 (0.11%)
|
90.40 | 90.40 | 88.30 | 90.30 | 89.33 | 506,070.00 | 45,307.13 |
| 18/09/2019 |
-
|
90.30 | 90.50 | 89.90 | 90.40 | 90.26 | 437,190.00 | 39,471.71 |
| 17/09/2019 |
-
|
88.50 | 90.50 | 88.40 | 90.30 | 89.99 | 1,162,180.00 | 21,706,370.11 |
| 16/09/2019 |
-
|
87.10 | 88.90 | 87.80 | 88.50 | 88.32 | 563,460.00 | 49,754.34 |
| 13/09/2019 |
-
|
87.40 | 88.00 | 86.10 | 88.00 | 87.19 | 471,780.00 | 9,642,970.96 |
| 12/09/2019 |
-
|
87.40 | 87.40 | 86.30 | 86.90 | 86.62 | 361,830.00 | 6,307,480.15 |
| 11/09/2019 |
-
|
87.50 | 87.80 | 85.80 | 86.30 | 86.56 | 549,770.00 | 47,518.27 |
| 10/09/2019 |
-
|
88.40 | 88.50 | 87.30 | 88.00 | 87.99 | 517,650.00 | 17,617,336.41 |
| 09/09/2019 |
-
|
88.80 | 88.80 | 87.90 | 88.40 | 88.17 | 604,920.00 | 23,667,347.07 |
| 06/09/2019 |
-0.20 (0.22%)
|
89.00 | 89.00 | 88.00 | 88.80 | 88.56 | 6,279,240.00 | 525,165,976.13 |
| 05/09/2019 |
0.00 (0.00%)
|
89.00 | 89.60 | 88.60 | 89.00 | 88.95 | 479,760.00 | 4,486,029.77 |
| 04/09/2019 |
-
|
87.60 | 89.20 | 87.20 | 89.00 | 88.09 | 6,882,730.00 | 523,840,176.08 |
| 03/09/2019 |
-
|
87.80 | 87.90 | 87.20 | 87.60 | 87.58 | 6,492,480.00 | 543,839,228.98 |
| 29/08/2019 |
-
|
86.80 | 87.00 | 85.30 | 86.80 | 85.99 | 5,939,120.00 | 486,678,650.86 |
| 28/08/2019 |
-
|
86.00 | 87.50 | 86.00 | 86.80 | 87.00 | 6,417,859.00 | 532,502,668.60 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.