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) |
| 04/06/2019 |
-
|
80.50 | 81.00 | 78.90 | 80.60 | 79.76 | 716,850.00 | 12,743,565.41 |
| 03/06/2019 |
-
|
82.00 | 81.90 | 79.60 | 80.60 | 80.52 | 833,252.00 | 24,655,980.67 |
| 31/05/2019 |
-0.60 (0.73%)
|
83.20 | 83.20 | 81.00 | 82.00 | 81.86 | 1,859,902.00 | 93,428,537.86 |
| 30/05/2019 |
-1.00 (1.20%)
|
83.60 | 83.80 | 82.50 | 82.60 | 83.16 | 930,290.00 | 77,295.23 |
| 29/05/2019 | +
0.10 (0.12%)
|
84.00 | 84.20 | 83.40 | 83.60 | 83.82 | 1,087,940.00 | 14,029,900.63 |
| 28/05/2019 |
-0.90 (1.07%)
|
84.40 | 84.60 | 83.50 | 83.50 | 83.89 | 1,636,600.00 | 16,871,725.34 |
| 27/05/2019 |
-
|
84.60 | 84.90 | 84.40 | 84.40 | 84.59 | 587,560.00 | 8,494,436.64 |
| 24/05/2019 |
-
|
86.70 | 86.70 | 84.50 | 84.50 | 85.35 | 854,870.00 | 72,944.18 |
| 23/05/2019 |
-
|
86.60 | 86.60 | 86.10 | 86.50 | 86.45 | 377,180.00 | 32,608.69 |
| 22/05/2019 |
-0.20 (0.23%)
|
86.20 | 87.90 | 86.60 | 86.50 | 86.96 | 702,510.00 | 61,089.86 |
| 21/05/2019 |
-
|
87.90 | 88.10 | 86.70 | 86.70 | 87.41 | 1,236,200.00 | 15,768,197.40 |
| 20/05/2019 |
-
|
86.50 | 86.80 | 85.80 | 86.80 | 86.33 | 747,220.00 | 9,464,574.98 |
| 17/05/2019 |
-
|
86.90 | 87.00 | 86.30 | 86.70 | 86.60 | 850,670.00 | 5,166,801.48 |
| 16/05/2019 | +
1.00 (1.16%)
|
86.00 | 87.10 | 85.70 | 87.00 | 86.31 | 1,043,330.00 | 7,860,004.47 |
| 15/05/2019 | +
1.00 (1.18%)
|
85.30 | 86.50 | 85.20 | 86.00 | 85.69 | 1,134,300.00 | 97,211.86 |
| 14/05/2019 |
0.00 (0.00%)
|
84.00 | 86.00 | 84.00 | 85.00 | 84.71 | 1,322,520.00 | 112,111.09 |
| 13/05/2019 | +
1.00 (1.19%)
|
83.80 | 85.20 | 83.90 | 85.00 | 84.33 | 691,670.00 | 58,347.54 |
| 10/05/2019 |
-0.50 (0.59%)
|
85.60 | 86.00 | 83.80 | 84.00 | 84.34 | 980,260.00 | 82,589.84 |
| 09/05/2019 |
-1.10 (1.29%)
|
85.00 | 85.60 | 83.60 | 84.50 | 84.62 | 36,916,682.00 | 3,036,860,373.29 |
| 08/05/2019 |
-
|
87.00 | 87.30 | 85.40 | 85.60 | 86.33 | 1,144,240.00 | 21,764,612.59 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.