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) |
| 02/04/2019 |
-0.20 (0.22%)
|
93.40 | 93.70 | 92.00 | 92.20 | 92.80 | 589,690.00 | 21,231,406.70 |
| 01/04/2019 | +
0.90 (0.98%)
|
92.40 | 93.80 | 91.80 | 92.40 | 92.56 | 334,480.00 | 30,907.62 |
| 29/03/2019 |
-1.60 (1.72%)
|
94.00 | 94.30 | 93.30 | 91.50 | 93.91 | 1,154,060.00 | 9,440,497.47 |
| 28/03/2019 | +
3.00 (3.33%)
|
90.30 | 93.30 | 90.00 | 93.10 | 91.90 | 1,202,740.00 | 28,424,024.94 |
| 27/03/2019 | +
0.20 (0.22%)
|
91.00 | 90.70 | 89.90 | 90.10 | 90.26 | 648,150.00 | 23,371,638.50 |
| 26/03/2019 | +
0.90 (1.01%)
|
90.00 | 90.70 | 89.50 | 89.90 | 90.04 | 1,215,490.00 | 53,844,246.93 |
| 25/03/2019 |
-2.10 (2.31%)
|
89.10 | 89.10 | 87.50 | 89.00 | 88.18 | 1,848,550.00 | 93,175,378.25 |
| 22/03/2019 | +
2.90 (3.29%)
|
89.00 | 91.20 | 88.00 | 91.10 | 89.59 | 1,689,120.00 | 65,687,378.21 |
| 21/03/2019 |
-4.00 (4.34%)
|
92.90 | 92.90 | 89.10 | 88.20 | 91.35 | 1,887,570.00 | 79,593,849.08 |
| 20/03/2019 |
-1.80 (1.91%)
|
93.40 | 93.40 | 91.00 | 92.20 | 92.14 | 1,280,350.00 | 20,240,884.94 |
| 19/03/2019 |
-0.30 (0.32%)
|
95.00 | 95.20 | 93.50 | 94.00 | 94.34 | 2,145,970.00 | 98,286,219.55 |
| 18/03/2019 | +
1.00 (1.07%)
|
94.00 | 94.90 | 94.00 | 94.30 | 94.43 | 1,271,390.00 | 20,395,723.34 |
| 15/03/2019 |
-
|
94.00 | 94.00 | 92.50 | 93.30 | 93.05 | 2,616,768.00 | 11,419,159.25 |
| 14/03/2019 |
-
|
94.30 | 94.60 | 92.80 | 94.00 | 93.69 | 858,780.00 | 14,181,914.91 |
| 13/03/2019 | +
1.70 (1.84%)
|
92.50 | 96.00 | 92.50 | 94.00 | 94.42 | 1,682,850.00 | 2,804,018.29 |
| 12/03/2019 | +
2.30 (2.56%)
|
91.00 | 92.60 | 90.90 | 92.30 | 91.88 | 907,090.00 | 3,997,726.99 |
| 11/03/2019 |
-1.50 (1.64%)
|
91.00 | 92.30 | 90.50 | 90.00 | 91.22 | 533,740.00 | 48,475.44 |
| 08/03/2019 |
-0.50 (0.54%)
|
92.00 | 92.90 | 91.40 | 91.50 | 92.10 | 768,850.00 | 6,413,919.70 |
| 07/03/2019 | +
0.20 (0.22%)
|
92.00 | 95.30 | 91.90 | 92.00 | 93.52 | 1,466,970.00 | 15,079,349.34 |
| 06/03/2019 | +
0.80 (0.88%)
|
91.00 | 91.90 | 90.80 | 91.80 | 91.33 | 792,410.00 | 18,354,104.82 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.