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) |
| 01/08/2018 |
-1.70 (1.54%)
|
110.30 | 110.40 | 108.50 | 108.60 | 109.14 | 320,670.00 | 35,001.53 |
| 31/07/2018 |
-0.20 (0.18%)
|
112.00 | 112.00 | 108.80 | 110.30 | 110.29 | 170,450.00 | 18,797.06 |
| 30/07/2018 | +
4.60 (4.34%)
|
106.00 | 110.00 | 105.00 | 110.50 | 108.08 | 458,540.00 | 14,533,895.51 |
| 27/07/2018 |
-0.10 (0.09%)
|
106.00 | 106.50 | 105.00 | 105.90 | 105.73 | 257,370.00 | 20,089,360.73 |
| 26/07/2018 |
-0.50 (0.47%)
|
106.50 | 107.80 | 106.00 | 106.00 | 106.88 | 205,970.00 | 21,906.12 |
| 25/07/2018 |
0.00 (0.00%)
|
107.00 | 107.00 | 105.40 | 106.50 | 106.47 | 193,900.00 | 7,480,114.91 |
| 24/07/2018 |
-1.30 (1.21%)
|
103.00 | 107.70 | 103.70 | 106.50 | 106.52 | 52,950.00 | 5,625.94 |
| 23/07/2018 | +
0.90 (0.84%)
|
103.00 | 109.50 | 104.00 | 107.80 | 107.34 | 240,470.00 | 10,731,453.31 |
| 20/07/2018 | +
0.40 (0.38%)
|
106.50 | 108.00 | 106.10 | 106.90 | 106.95 | 361,710.00 | 38,679.15 |
| 19/07/2018 |
-0.90 (0.84%)
|
108.00 | 108.00 | 106.50 | 106.50 | 107.11 | 359,780.00 | 38,515.93 |
| 18/07/2018 | +
1.40 (1.32%)
|
110.00 | 109.90 | 107.00 | 107.40 | 107.96 | 115,930.00 | 12,503.40 |
| 17/07/2018 |
0.00 (0.00%)
|
106.00 | 111.00 | 106.10 | 106.00 | 108.23 | 666,540.00 | 27,788,492.41 |
| 16/07/2018 |
-3.30 (3.02%)
|
109.30 | 110.50 | 106.40 | 106.00 | 108.71 | 93,750.00 | 10,149.67 |
| 13/07/2018 |
-0.70 (0.64%)
|
110.00 | 111.00 | 107.30 | 109.30 | 109.51 | 157,420.00 | 10,978,700.36 |
| 12/07/2018 | +
0.30 (0.27%)
|
109.70 | 110.80 | 108.00 | 110.00 | 109.92 | 113,470.00 | 12,475.19 |
| 11/07/2018 |
-
|
110.00 | 111.00 | 108.00 | 109.70 | 109.62 | 286,370.00 | 21,961,880.16 |
| 10/07/2018 |
-
|
112.80 | 112.80 | 108.50 | 111.00 | 109.63 | 764,180.00 | 51,157,604.00 |
| 09/07/2018 |
-
|
112.50 | 113.40 | 112.50 | 112.80 | 112.80 | 309,680.00 | 19,804,206.52 |
| 06/07/2018 |
-1.50 (1.32%)
|
111.50 | 113.90 | 111.50 | 112.50 | 113.11 | 497,040.00 | 56,199.43 |
| 05/07/2018 | +
3.20 (2.89%)
|
110.80 | 115.00 | 110.80 | 114.00 | 113.50 | 1,457,330.00 | 28,357,123.16 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.