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) |
| 20/01/2020 |
-
|
86.10 | 86.40 | 85.70 | 86.00 | 86.02 | 841,830.00 | 11,240,186.66 |
| 17/01/2020 |
-
|
86.30 | 87.90 | 86.40 | 86.00 | 87.02 | 672,190.00 | 10,476,708.38 |
| 16/01/2020 |
-
|
86.30 | 86.40 | 85.90 | 86.10 | 86.09 | 4,045,860.00 | 310,949,226.36 |
| 15/01/2020 |
-
|
86.50 | 86.40 | 85.80 | 86.30 | 86.12 | 3,460,650.00 | 262,369,824.89 |
| 14/01/2020 |
-
|
86.30 | 86.80 | 86.10 | 86.30 | 86.48 | 535,600.00 | 15,076,524.36 |
| 13/01/2020 |
-
|
84.80 | 86.80 | 84.50 | 86.30 | 85.83 | 1,181,160.00 | 25,702,942.55 |
| 10/01/2020 |
-
|
83.30 | 84.90 | 82.70 | 84.50 | 83.77 | 1,974,780.00 | 106,960,384.75 |
| 09/01/2020 |
-
|
83.40 | 83.70 | 82.90 | 83.30 | 83.25 | 924,560.00 | 41,943,669.48 |
| 08/01/2020 |
-
|
83.00 | 83.50 | 81.00 | 82.50 | 82.24 | 553,690.00 | 45,615.13 |
| 07/01/2020 |
-
|
83.00 | 84.80 | 83.00 | 83.80 | 84.18 | 590,360.00 | 49,674.29 |
| 06/01/2020 |
-
|
84.60 | 85.00 | 82.80 | 83.40 | 83.63 | 1,025,270.00 | 85,740.92 |
| 03/01/2020 | +
0.30 (0.35%)
|
84.90 | 85.40 | 84.60 | 85.20 | 85.07 | 394,470.00 | 33,565.07 |
| 02/01/2020 |
-
|
84.50 | 85.50 | 84.50 | 84.90 | 85.00 | 238,600.00 | 20,292.69 |
| 31/12/2019 |
-
|
85.60 | 85.80 | 84.50 | 84.80 | 84.98 | 430,660.00 | 36,577.50 |
| 30/12/2019 |
-
|
84.40 | 86.60 | 84.40 | 85.50 | 85.40 | 918,320.00 | 1,937,971.45 |
| 27/12/2019 |
-
|
84.20 | 84.90 | 83.40 | 84.50 | 84.08 | 519,680.00 | 43,728.14 |
| 26/12/2019 |
-
|
83.70 | 84.90 | 83.20 | 84.20 | 84.24 | 426,570.00 | 35,958.99 |
| 25/12/2019 |
-
|
83.70 | 84.20 | 82.80 | 83.70 | 83.44 | 361,820.00 | 30,200.78 |
| 24/12/2019 |
-0.10 (0.12%)
|
83.30 | 83.80 | 81.80 | 83.70 | 82.68 | 1,012,210.00 | 14,420,504.69 |
| 23/12/2019 |
-0.40 (0.48%)
|
85.00 | 85.00 | 83.60 | 83.80 | 84.14 | 618,720.00 | 4,244,660.63 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.