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) |
| 21/11/2019 |
-
|
96.20 | 96.40 | 95.10 | 95.30 | 95.61 | 3,252,820.00 | 5,091,563.04 |
| 20/11/2019 |
-0.30 (0.31%)
|
97.20 | 97.20 | 95.20 | 96.20 | 96.06 | 3,663,990.00 | 148,983,271.41 |
| 19/11/2019 | +
0.20 (0.21%)
|
96.50 | 98.40 | 95.90 | 96.50 | 97.03 | 2,400,620.00 | 9,405,268.66 |
| 18/11/2019 |
-
|
96.50 | 96.80 | 95.70 | 96.30 | 96.21 | 1,338,830.00 | 15,963,464.45 |
| 15/11/2019 |
-
|
97.30 | 97.40 | 96.20 | 96.30 | 96.69 | 1,118,490.00 | 9,798,522.35 |
| 14/11/2019 |
-0.70 (0.72%)
|
98.00 | 99.30 | 96.20 | 96.40 | 97.06 | 1,480,640.00 | 143,650.96 |
| 13/11/2019 |
-
|
97.80 | 98.20 | 96.60 | 97.10 | 97.28 | 1,385,680.00 | 7,886,976.76 |
| 12/11/2019 |
-
|
99.00 | 99.40 | 97.50 | 97.80 | 98.44 | 1,680,760.00 | 29,692,072.65 |
| 11/11/2019 |
-
|
98.40 | 99.70 | 97.90 | 98.70 | 98.79 | 815,160.00 | 5,014,734.70 |
| 08/11/2019 |
-
|
99.50 | 99.90 | 98.00 | 98.50 | 98.89 | 1,283,370.00 | 5,062,574.25 |
| 07/11/2019 | +
0.10 (0.10%)
|
99.20 | 102.30 | 99.10 | 99.50 | 100.89 | 2,393,790.00 | 31,655,233.60 |
| 06/11/2019 |
-
|
97.40 | 101.00 | 97.40 | 99.40 | 99.77 | 2,093,310.00 | 41,107,827.69 |
| 05/11/2019 |
-
|
96.00 | 98.50 | 95.80 | 97.90 | 97.79 | 2,004,960.00 | 15,870,439.96 |
| 04/11/2019 |
-
|
95.70 | 97.50 | 94.70 | 96.00 | 95.77 | 1,124,510.00 | 107,696.21 |
| 01/11/2019 |
-
|
89.20 | 95.20 | 89.20 | 95.20 | 93.47 | 3,345,270.00 | 69,791,384.07 |
| 31/10/2019 |
-
|
88.70 | 89.80 | 88.70 | 89.00 | 89.36 | 1,705,040.00 | 62,128,246.24 |
| 30/10/2019 |
-
|
88.00 | 89.10 | 87.70 | 88.80 | 88.37 | 777,640.00 | 3,605,140.47 |
| 29/10/2019 |
-
|
87.00 | 88.00 | 86.90 | 87.60 | 87.44 | 1,541,970.00 | 46,144,639.43 |
| 28/10/2019 |
-
|
86.00 | 86.70 | 85.50 | 86.00 | 86.11 | 728,480.00 | 62,741.09 |
| 25/10/2019 |
-
|
86.00 | 86.20 | 85.40 | 86.00 | 85.86 | 722,570.00 | 3,625,507.40 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.