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) |
| 05/03/2019 |
-2.20 (2.36%)
|
92.10 | 92.90 | 90.50 | 91.00 | 91.82 | 1,272,650.00 | 11,125,084.67 |
| 04/03/2019 | +
2.20 (2.42%)
|
92.00 | 93.50 | 89.60 | 93.20 | 91.86 | 1,089,230.00 | 16,513,771.22 |
| 01/03/2019 | +
3.50 (4.00%)
|
88.50 | 91.40 | 87.50 | 91.00 | 89.45 | 975,320.00 | 15,307,494.18 |
| 28/02/2019 |
-5.20 (5.61%)
|
92.10 | 92.30 | 87.50 | 87.50 | 89.88 | 1,406,420.00 | 12,182,273.12 |
| 27/02/2019 | +
0.70 (0.76%)
|
93.30 | 93.30 | 91.50 | 92.70 | 92.46 | 1,009,540.00 | 10,554,223.51 |
| 26/02/2019 |
-
|
92.00 | 93.00 | 90.00 | 92.00 | 91.44 | 1,266,680.00 | 15,045,170.87 |
| 25/02/2019 |
-
|
94.50 | 95.10 | 91.30 | 92.00 | 93.38 | 940,040.00 | 9,534,625.47 |
| 22/02/2019 |
-
|
94.50 | 96.50 | 92.70 | 93.10 | 94.37 | 1,103,510.00 | 14,465,097.31 |
| 21/02/2019 | +
6.30 (6.97%)
|
90.50 | 91.70 | 89.20 | 96.70 | 90.70 | 1,209,870.00 | 111,368.25 |
| 20/02/2019 |
-
|
87.20 | 90.80 | 87.50 | 90.40 | 89.73 | 875,580.00 | 5,465,406.25 |
| 19/02/2019 | +
5.00 (6.10%)
|
82.60 | 87.70 | 82.60 | 87.00 | 85.91 | 1,244,300.00 | 107,044.49 |
| 18/02/2019 | +
0.80 (0.99%)
|
81.50 | 81.70 | 80.80 | 82.00 | 81.19 | 687,000.00 | 6,537,338.36 |
| 15/02/2019 |
-0.70 (0.85%)
|
82.00 | 81.90 | 81.10 | 81.20 | 81.54 | 582,610.00 | 13,101,976.19 |
| 14/02/2019 | +
1.90 (2.38%)
|
80.40 | 82.60 | 80.10 | 81.90 | 81.74 | 1,003,370.00 | 2,669,894.12 |
| 12/02/2019 | +
0.10 (0.13%)
|
80.40 | 80.30 | 79.50 | 80.00 | 79.91 | 603,797.00 | 5,842,170.47 |
| 11/02/2019 |
-0.10 (0.12%)
|
81.00 | 80.10 | 79.60 | 79.90 | 79.82 | 553,110.00 | 16,028,203.88 |
| 31/01/2019 |
-
|
82.00 | 82.00 | 79.60 | 80.00 | 80.27 | 1,255,010.00 | 39,156,000.95 |
| 30/01/2019 |
-
|
80.40 | 82.00 | 80.50 | 82.00 | 81.41 | 629,940.00 | 31,023,955.71 |
| 29/01/2019 | +
0.90 (1.12%)
|
81.50 | 81.50 | 80.50 | 81.50 | 80.98 | 1,388,950.00 | 85,243,532.03 |
| 28/01/2019 |
-
|
80.00 | 80.50 | 77.80 | 80.60 | 79.52 | 1,027,550.00 | 58,737,195.30 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.