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) |
| 27/09/2018 |
-
|
103.00 | 104.50 | 103.00 | 104.00 | 103.98 | 1,085,470.00 | 58,224,959.06 |
| 26/09/2018 |
-
|
102.00 | 102.50 | 101.90 | 101.90 | 102.10 | 513,580.00 | 4,128,335.08 |
| 25/09/2018 |
-
|
103.00 | 103.40 | 101.60 | 102.40 | 102.62 | 622,130.00 | 15,392,383.09 |
| 24/09/2018 |
-
|
101.50 | 103.00 | 101.70 | 102.90 | 102.17 | 634,680.00 | 64,839.35 |
| 21/09/2018 |
-
|
104.60 | 105.10 | 104.30 | 101.50 | 104.87 | 14,950,520.00 | 697,017,972.72 |
| 20/09/2018 |
-
|
104.60 | 104.60 | 103.90 | 105.00 | 104.00 | 775,900.00 | 45,891,347.56 |
| 19/09/2018 |
-
|
105.40 | 105.40 | 103.00 | 104.60 | 104.57 | 658,160.00 | 41,895,822.10 |
| 18/09/2018 |
-
|
105.50 | 105.50 | 104.00 | 104.60 | 104.53 | 2,171,669.00 | 205,216,531.46 |
| 17/09/2018 |
0.00 (0.00%)
|
105.50 | 106.70 | 105.40 | 105.50 | - | 1,287,240.00 | 135,873,000.00 |
| 14/09/2018 | +
0.40 (0.38%)
|
105.80 | 106.00 | 105.30 | 105.50 | 105.58 | 731,120.00 | 14,757,587.71 |
| 13/09/2018 | +
1.10 (1.06%)
|
104.00 | 105.60 | 104.10 | 105.10 | 104.97 | 1,008,410.00 | 18,090,087.49 |
| 12/09/2018 | +
0.30 (0.29%)
|
104.80 | 104.70 | 103.80 | 104.00 | 104.29 | 799,640.00 | 20,250,157.45 |
| 11/09/2018 |
-
|
104.00 | 105.00 | 103.70 | 103.70 | 104.29 | 599,690.00 | 12,136,606.05 |
| 10/09/2018 |
-
|
105.50 | 105.40 | 104.80 | 104.60 | 104.97 | 642,950.00 | 11,599,992.60 |
| 07/09/2018 |
-
|
104.00 | 105.00 | 104.00 | 104.80 | 104.67 | 517,090.00 | 6,123,564.92 |
| 06/09/2018 |
-
|
106.00 | 105.90 | 104.60 | 105.00 | 105.20 | 307,670.00 | 2,174,984.56 |
| 05/09/2018 | +
1.10 (1.05%)
|
105.80 | 106.00 | 105.10 | 106.00 | 105.80 | 568,560.00 | 26,501,418.32 |
| 04/09/2018 | +
0.90 (0.87%)
|
106.90 | 107.70 | 104.20 | 104.90 | 106.05 | 705,850.00 | 51,062,479.47 |
| 31/08/2018 |
-
|
107.50 | 111.20 | 107.00 | 104.00 | 109.62 | 3,622,640.00 | 64,925,726.76 |
| 30/08/2018 |
-0.90 (0.83%)
|
108.00 | 108.00 | 106.50 | 107.40 | 107.17 | 1,509,790.00 | 117,902,973.07 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.