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) |
| 02/03/2020 |
-
|
79.10 | 80.60 | 79.00 | 80.50 | 79.95 | 447,980.00 | 35,845.82 |
| 28/02/2020 |
-
|
78.50 | 80.00 | 78.50 | 80.40 | 79.06 | 880,762.00 | 1,638,472.14 |
| 27/02/2020 |
-
|
79.90 | 81.00 | 79.00 | 80.80 | 80.06 | 1,280,250.00 | 102,562.68 |
| 26/02/2020 |
-
|
83.00 | 82.50 | 80.30 | 80.90 | 81.31 | 651,880.00 | 52,910.96 |
| 25/02/2020 |
-
|
83.80 | 83.70 | 81.00 | 83.10 | 82.46 | 410,300.00 | 33,813.37 |
| 24/02/2020 |
-
|
83.30 | 85.10 | 83.40 | 84.00 | 84.68 | 619,380.00 | 52,389.74 |
| 21/02/2020 |
-
|
86.50 | 86.90 | 86.00 | 86.10 | 86.36 | 184,170.00 | 15,901.76 |
| 20/02/2020 |
-
|
86.50 | 87.30 | 85.90 | 86.90 | 86.32 | 271,380.00 | 23,443.51 |
| 17/02/2020 |
-
|
88.00 | 88.00 | 86.50 | 86.70 | 87.25 | 164,600.00 | 14,357.63 |
| 14/02/2020 |
-
|
85.50 | 88.60 | 85.50 | 87.60 | 86.93 | 578,500.00 | 8,499,569.94 |
| 12/02/2020 | +
0.30 (0.35%)
|
86.70 | 86.70 | 86.20 | 86.50 | 86.39 | 445,320.00 | 4,354,206.40 |
| 11/02/2020 |
0.00 (0.00%)
|
86.00 | 86.40 | 85.50 | 86.20 | 85.87 | 602,090.00 | 51,721.36 |
| 10/02/2020 |
-0.80 (0.92%)
|
86.10 | 86.70 | 85.80 | 86.20 | 86.25 | 373,600.00 | 32,209.77 |
| 07/02/2020 |
-
|
86.90 | 87.80 | 86.80 | 87.00 | 87.18 | 637,610.00 | 4,403,422.58 |
| 06/02/2020 |
-
|
86.30 | 87.00 | 86.00 | 86.80 | 86.43 | 640,680.00 | 13,545,856.27 |
| 05/02/2020 |
-
|
86.80 | 86.10 | 85.40 | 86.00 | 85.75 | 2,739,470.00 | 28,425,484.69 |
| 04/02/2020 |
-
|
85.20 | 86.50 | 85.00 | 85.70 | 85.57 | 1,229,790.00 | 34,272,960.69 |
| 03/02/2020 |
-
|
83.20 | 85.90 | 82.00 | 85.20 | 84.37 | 1,130,310.00 | 31,784,271.91 |
| 31/01/2020 |
-
|
87.60 | 88.50 | 87.10 | 87.50 | 87.67 | 1,284,370.00 | 112,505.88 |
| 30/01/2020 |
-
|
87.00 | 87.80 | 85.80 | 87.40 | 86.99 | 1,538,260.00 | 10,942,435.72 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.