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) |
| 07/05/2019 |
-
|
89.80 | 89.80 | 87.70 | 87.90 | 88.52 | 987,580.00 | 36,486,329.47 |
| 06/05/2019 |
-1.40 (1.55%)
|
90.00 | 90.00 | 88.60 | 89.00 | 89.17 | 772,550.00 | 22,345,306.32 |
| 03/05/2019 |
-1.00 (1.09%)
|
91.80 | 91.40 | 90.40 | 90.40 | 90.86 | 1,335,600.00 | 64,769,077.60 |
| 02/05/2019 |
-
|
92.00 | 92.30 | 90.90 | 91.40 | 91.44 | 452,510.00 | 41,378.35 |
| 26/04/2019 |
-
|
90.20 | 92.00 | 89.90 | 92.00 | 91.32 | 1,328,140.00 | 23,685,644.59 |
| 25/04/2019 |
-
|
89.50 | 90.10 | 89.40 | 90.20 | 89.88 | 680,080.00 | 61,160.59 |
| 24/04/2019 |
-
|
89.70 | 90.20 | 89.70 | 89.70 | 89.94 | 629,420.00 | 56,605.44 |
| 23/04/2019 |
-
|
89.70 | 90.00 | 88.90 | 89.00 | 89.60 | 494,910.00 | 44,292.92 |
| 22/04/2019 |
-
|
89.70 | 90.00 | 88.60 | 90.00 | 89.43 | 211,620.00 | 18,949.12 |
| 19/04/2019 |
0.00 (0.00%)
|
89.00 | 90.40 | 89.00 | 89.00 | 89.48 | 258,960.00 | 23,149.43 |
| 18/04/2019 |
-0.80 (0.89%)
|
89.90 | 90.50 | 88.10 | 89.00 | 89.25 | 709,680.00 | 8,948,634.09 |
| 17/04/2019 |
-1.20 (1.32%)
|
91.00 | 91.90 | 89.70 | 89.80 | 90.43 | 2,617,610.00 | 167,680,060.29 |
| 16/04/2019 |
-2.30 (2.47%)
|
90.00 | 91.90 | 87.80 | 91.00 | 89.79 | 1,686,360.00 | 70,325,155.98 |
| 12/04/2019 |
-0.20 (0.21%)
|
93.40 | 93.60 | 92.00 | 93.30 | 92.88 | 399,590.00 | 9,247,842.11 |
| 11/04/2019 | +
1.00 (1.08%)
|
92.80 | 93.80 | 92.20 | 93.50 | 92.52 | 443,360.00 | 19,362,598.25 |
| 10/04/2019 |
-1.30 (1.39%)
|
93.80 | 93.40 | 92.30 | 92.50 | 92.69 | 550,040.00 | 20,435,196.04 |
| 09/04/2019 |
-0.80 (0.85%)
|
94.80 | 96.00 | 93.00 | 93.80 | 94.96 | 1,163,210.00 | 17,770,057.75 |
| 08/04/2019 | +
2.00 (2.16%)
|
93.00 | 94.50 | 92.70 | 94.60 | 93.33 | 732,320.00 | 7,095,652.13 |
| 04/04/2019 |
0.00 (0.00%)
|
92.70 | 92.80 | 91.30 | 92.00 | 92.07 | 489,550.00 | 45,090.40 |
| 03/04/2019 |
-0.20 (0.22%)
|
92.20 | 92.20 | 91.10 | 92.00 | 91.76 | 303,210.00 | 2,036,930.54 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.