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) |
| 29/08/2018 |
-2.70 (2.43%)
|
111.00 | 110.80 | 108.40 | 108.30 | 109.25 | 303,590.00 | 33,112.79 |
| 28/08/2018 |
-0.50 (0.45%)
|
111.50 | 111.50 | 110.50 | 111.00 | 110.85 | 817,180.00 | 90,582.91 |
| 27/08/2018 |
-
|
111.90 | 111.80 | 111.30 | 111.50 | 111.44 | 1,443,670.00 | 59,143,196.86 |
| 24/08/2018 |
-
|
112.00 | 112.90 | 111.10 | 111.50 | 112.12 | 1,876,730.00 | 60,275,994.15 |
| 23/08/2018 | +
2.00 (1.82%)
|
110.00 | 112.10 | 110.00 | 111.90 | 111.31 | 1,571,780.00 | 22,472,888.60 |
| 22/08/2018 |
0.00 (0.00%)
|
109.90 | 110.80 | 109.60 | 109.90 | 110.18 | 1,050,380.00 | 70,050,248.69 |
| 21/08/2018 | +
1.10 (1.01%)
|
108.80 | 110.50 | 109.00 | 109.90 | 109.78 | 955,840.00 | 23,644,371.80 |
| 20/08/2018 |
0.00 (0.00%)
|
111.40 | 110.50 | 108.80 | 108.80 | 109.16 | 1,075,880.00 | 54,562,836.60 |
| 17/08/2018 | +
1.00 (0.93%)
|
110.00 | 112.00 | 109.20 | 108.80 | 110.23 | 1,425,570.00 | 33,068,990.66 |
| 16/08/2018 |
0.00 (0.00%)
|
107.80 | 107.90 | 107.10 | 107.80 | 107.64 | 726,220.00 | 78,182.49 |
| 15/08/2018 |
0.00 (0.00%)
|
107.80 | 107.90 | 107.10 | 107.80 | 107.69 | 551,170.00 | 12,412,961.35 |
| 14/08/2018 | +
0.30 (0.28%)
|
107.00 | 108.00 | 107.00 | 107.80 | 107.75 | 867,820.00 | 49,651,574.02 |
| 13/08/2018 | +
0.60 (0.56%)
|
108.40 | 108.40 | 106.90 | 107.50 | 107.72 | 1,435,560.00 | 37,493,584.14 |
| 10/08/2018 |
-1.80 (1.66%)
|
109.00 | 108.90 | 106.00 | 106.90 | 106.96 | 420,470.00 | 32,103,286.44 |
| 09/08/2018 | +
0.70 (0.65%)
|
108.00 | 109.00 | 108.00 | 108.70 | 108.90 | 285,670.00 | 31,113.00 |
| 08/08/2018 | +
0.50 (0.47%)
|
107.50 | 108.80 | 107.50 | 108.00 | 108.09 | 284,810.00 | 16,279,200.57 |
| 07/08/2018 |
-1.50 (1.38%)
|
109.00 | 109.00 | 107.00 | 107.50 | 108.16 | 160,500.00 | 17,342.20 |
| 06/08/2018 |
0.00 (0.00%)
|
109.00 | 109.10 | 108.80 | 109.00 | 108.96 | 472,880.00 | 31,623,840.53 |
| 03/08/2018 | +
0.20 (0.18%)
|
109.20 | 109.70 | 108.50 | 109.00 | 109.03 | 458,200.00 | 6,583,411.85 |
| 02/08/2018 | +
0.20 (0.18%)
|
109.90 | 109.80 | 108.60 | 108.80 | 108.98 | 265,210.00 | 28,903.54 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.