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) |
| 20/12/2019 |
-
|
84.00 | 85.60 | 84.00 | 84.20 | 85.15 | 4,525,190.00 | 252,128,886.69 |
| 18/12/2019 |
-
|
84.70 | 85.50 | 83.00 | 83.90 | 84.03 | 1,536,730.00 | 16,635,539.49 |
| 17/12/2019 |
-0.60 (0.70%)
|
86.10 | 87.00 | 84.60 | 85.50 | 85.75 | 1,638,130.00 | 66,797,630.49 |
| 16/12/2019 |
-
|
87.60 | 88.50 | 85.60 | 86.10 | 86.87 | 1,790,700.00 | 30,622,344.17 |
| 13/12/2019 |
-
|
91.20 | 91.40 | 90.00 | 89.10 | 90.62 | 482,940.00 | 5,827,702.70 |
| 12/12/2019 |
-
|
91.10 | 91.20 | 90.00 | 91.20 | 90.35 | 884,980.00 | 80,140.34 |
| 11/12/2019 |
-
|
90.00 | 91.50 | 89.40 | 91.10 | 90.06 | 645,660.00 | 58,402.25 |
| 10/12/2019 |
-
|
92.30 | 92.30 | 88.00 | 91.50 | 90.15 | 1,586,750.00 | 3,614,710.79 |
| 09/12/2019 |
-
|
92.00 | 93.00 | 91.50 | 92.00 | 92.01 | 625,460.00 | 57,564.35 |
| 06/12/2019 |
-
|
92.00 | 92.20 | 91.60 | 92.00 | 91.89 | 2,525,080.00 | 232,041.69 |
| 05/12/2019 |
-
|
92.80 | 93.50 | 91.80 | 92.00 | 92.66 | 3,438,400.00 | 2,169,243.64 |
| 04/12/2019 |
-
|
91.70 | 92.30 | 90.60 | 91.80 | 91.18 | 3,184,900.00 | 67,126,033.53 |
| 03/12/2019 |
-
|
91.90 | 92.30 | 89.50 | 91.80 | 90.65 | 33,921,960.00 | 2,806,110,131.28 |
| 02/12/2019 |
-
|
92.50 | 93.00 | 91.40 | 91.90 | 92.57 | 4,472,445.00 | 6,388,469.20 |
| 29/11/2019 | +
0.30 (0.33%)
|
91.60 | 92.00 | 90.80 | 91.90 | 91.59 | 2,939,310.00 | 9,432,626.97 |
| 28/11/2019 |
-
|
93.00 | 92.90 | 91.50 | 91.60 | 92.05 | 2,798,710.00 | 18,649,009.55 |
| 27/11/2019 |
-0.30 (0.32%)
|
93.50 | 93.50 | 92.80 | 93.00 | 93.17 | 2,245,100.00 | 10,446,134.94 |
| 26/11/2019 |
-
|
94.00 | 94.10 | 93.50 | 93.30 | 93.79 | 3,442,780.00 | 15,107,021.71 |
| 25/11/2019 |
-
|
92.50 | 93.90 | 91.70 | 93.20 | 92.99 | 2,300,820.00 | 213,817.54 |
| 22/11/2019 |
-
|
95.90 | 95.80 | 90.30 | 93.50 | 92.73 | 4,070,940.00 | 26,113,791.58 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.