Thông tin cổ đông
VFS cung cấp cho quý khách hàng đa dạng các dịch vụ từ tư vấn đến hỗ trợ tài chính
Price history
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng |
|---|---|---|---|---|---|
| 01/12/2023 | 19 | 19.2 | 18.6 | 19 | 42790 |
| 30/11/2023 | 19 | 19.2 | 17.9 | 19.1 | 56600 |
| 29/11/2023 | 19.1 | 19.3 | 18.7 | 18.9 | 37980 |
| 28/11/2023 | 19.3 | 19.3 | 18.6 | 19.1 | 44440 |
| 27/11/2023 | 18.8 | 19.5 | 18.1 | 19.3 | 74550 |
| 24/11/2023 | 19.7 | 19.9 | 18.4 | 18.8 | 59340 |
| 23/11/2023 | 20 | 20.2 | 19.7 | 19.7 | 59660 |
| 22/11/2023 | 20 | 20.2 | 19.7 | 20 | 42080 |
| 21/11/2023 | 19.9 | 20.3 | 19.3 | 19.9 | 75510 |
| 20/11/2023 | 20.6 | 20.6 | 19.9 | 19.9 | 47290 |
| 17/11/2023 | 20.8 | 21.1 | 19.8 | 20.8 | 125050 |
| 16/11/2023 | 20.5 | 21.3 | 20.4 | 20.8 | 103060 |
| 15/11/2023 | 20 | 20.6 | 19.9 | 20.5 | 37850 |
| 14/11/2023 | 20 | 20 | 19.6 | 19.9 | 19900 |
| 13/11/2023 | 20.3 | 20.4 | 19.6 | 19.7 | 35410 |
| 10/11/2023 | 20.8 | 20.9 | 19.7 | 20.3 | 85710 |
| 09/11/2023 | 20.5 | 21 | 20.3 | 20.9 | 74950 |
| 08/11/2023 | 20.5 | 20.6 | 19.7 | 20.6 | 58500 |
| 07/11/2023 | 20.7 | 20.7 | 20 | 20.5 | 21410 |
| 06/11/2023 | 20.6 | 21 | 19.9 | 20.7 | 16400 |
| 03/11/2023 | 20.4 | 21 | 19.9 | 20.6 | 52940 |
| 02/11/2023 | 19.7 | 20.4 | 19.7 | 20.4 | 36580 |
| 01/11/2023 | 19.7 | 19.8 | 19.4 | 19.7 | 20610 |
| 31/10/2023 | 19.8 | 20 | 19.6 | 19.7 | 13160 |
| 30/10/2023 | 19.8 | 20.2 | 19.7 | 19.7 | 15640 |
| 27/10/2023 | 20.1 | 20.2 | 19.8 | 19.8 | 5110 |
| 26/10/2023 | 20.4 | 20.4 | 19.2 | 20.1 | 18800 |
| 25/10/2023 | 20.4 | 20.6 | 20.3 | 20.4 | 6720 |
| 24/10/2023 | 20.1 | 20.6 | 20 | 20.4 | 11680 |
| 23/10/2023 | 20.2 | 21.1 | 20 | 20.1 | 12030 |
| 20/10/2023 | 20.1 | 20.3 | 19.9 | 20.3 | 12400 |
| 19/10/2023 | 20 | 20.4 | 19.8 | 20.2 | 5760 |
| 18/10/2023 | 19.9 | 20.6 | 19.3 | 20.2 | 39620 |
| 17/10/2023 | 20 | 20.1 | 19.9 | 19.9 | 5010 |
| 16/10/2023 | 20.5 | 20.5 | 19.9 | 20 | 16490 |
| 13/10/2023 | 21 | 21 | 20.5 | 20.5 | 16630 |
| 12/10/2023 | 21 | 21.4 | 20.8 | 21 | 21810 |
| 11/10/2023 | 21 | 21.2 | 20.6 | 21 | 12260 |
| 10/10/2023 | 21.4 | 21.8 | 20.9 | 21.2 | 20140 |
| 09/10/2023 | 20.7 | 21.5 | 20.5 | 21.3 | 26050 |
| 06/10/2023 | 20.5 | 20.7 | 19.8 | 20.4 | 12730 |
| 05/10/2023 | 20.6 | 21.3 | 20.2 | 20.4 | 20980 |
| 04/10/2023 | 19.5 | 21 | 19.1 | 20.6 | 30150 |
| 03/10/2023 | 20.6 | 20.6 | 19.5 | 19.8 | 14930 |
| 02/10/2023 | 20.8 | 20.9 | 20.3 | 20.7 | 9670 |
| 29/09/2023 | 20.6 | 21 | 20.3 | 20.8 | 17560 |
| 28/09/2023 | 21.3 | 21.3 | 20.2 | 20.6 | 18250 |
| 27/09/2023 | 20.4 | 21 | 19.9 | 21 | 32620 |
| 26/09/2023 | 20.4 | 20.9 | 19.9 | 20.4 | 21230 |
| 25/09/2023 | 21 | 21.4 | 19.5 | 21 | 41300 |
| 22/09/2023 | 22.8 | 22.8 | 20.8 | 21.5 | 30060 |
| 21/09/2023 | 22.8 | 23.5 | 22.2 | 22.8 | 69250 |
| 20/09/2023 | 20.9 | 22.8 | 20.6 | 22.8 | 60760 |
| 19/09/2023 | 22.1 | 22.3 | 20.7 | 20.8 | 25680 |
| 18/09/2023 | 23.6 | 23.6 | 22.1 | 22.1 | 30380 |
| 15/09/2023 | 23.2 | 23.9 | 23 | 23.6 | 30040 |
| 14/09/2023 | 24.8 | 25.1 | 23.4 | 23.5 | 54340 |
| 13/09/2023 | 25.5 | 26.4 | 24 | 24.8 | 110390 |
| 12/09/2023 | 25.3 | 25.7 | 24.4 | 25.6 | 54730 |
| 11/09/2023 | 26.6 | 26.8 | 24.4 | 25.3 | 115060 |
| 08/09/2023 | 27.1 | 27.4 | 24.9 | 26.7 | 166990 |
| 07/09/2023 | 27.7 | 28.1 | 25.9 | 27.1 | 121830 |
| 06/09/2023 | 27.7 | 28.5 | 27.3 | 27.7 | 67800 |
| 05/09/2023 | 29 | 29 | 27.3 | 27.7 | 47380 |
| 31/08/2023 | 28.8 | 30 | 28.7 | 29 | 52360 |
| 30/08/2023 | 26.3 | 28.9 | 26.3 | 28.9 | 96090 |
| 29/08/2023 | 26.4 | 26.6 | 25.9 | 26.3 | 13290 |
| 28/08/2023 | 26.1 | 26.5 | 25.9 | 26.4 | 21880 |
| 25/08/2023 | 26.7 | 26.7 | 25.8 | 26.1 | 21160 |
| 24/08/2023 | 26.6 | 26.8 | 26.4 | 26.6 | 11290 |
| 23/08/2023 | 26.2 | 27 | 26.2 | 26.6 | 22670 |
| 22/08/2023 | 26.2 | 26.4 | 25.8 | 26.2 | 22240 |
| 21/08/2023 | 26.8 | 26.8 | 25.8 | 26.2 | 22280 |
| 18/08/2023 | 27.6 | 27.6 | 24.9 | 26.8 | 25730 |
| 17/08/2023 | 27.1 | 28.1 | 27 | 27.6 | 55340 |
| 16/08/2023 | 26 | 27.5 | 25.6 | 27.1 | 111120 |
| 15/08/2023 | 25.3 | 25.9 | 25.1 | 25.9 | 39930 |
| 14/08/2023 | 25.3 | 25.5 | 25.2 | 25.4 | 41100 |
| 11/08/2023 | 25 | 26.7 | 24.9 | 25.3 | 37460 |
| 10/08/2023 | 25.2 | 25.5 | 25 | 25 | 38880 |
| 09/08/2023 | 24.7 | 27 | 24.7 | 25.2 | 36060 |
| 08/08/2023 | 24.5 | 24.9 | 24.1 | 24.7 | 39660 |
| 07/08/2023 | 24.3 | 24.6 | 24 | 24.5 | 32830 |
| 04/08/2023 | 23.8 | 24.4 | 23.8 | 24.3 | 51150 |
| 03/08/2023 | 24 | 24 | 23.7 | 23.8 | 18710 |
| 02/08/2023 | 23.8 | 23.8 | 23.5 | 23.8 | 24000 |
| 01/08/2023 | 24 | 24.1 | 23.8 | 23.8 | 26850 |
| 31/07/2023 | 24 | 24.2 | 23.9 | 24 | 30280 |
| 28/07/2023 | 24 | 24.4 | 23.7 | 24 | 35830 |
| 27/07/2023 | 24.3 | 24.5 | 23.5 | 24 | 30390 |
| 26/07/2023 | 25 | 25 | 24 | 24.3 | 40290 |
| 25/07/2023 | 24.6 | 25.8 | 22.9 | 25.1 | 57020 |
| 24/07/2023 | 26.9 | 27.4 | 22.1 | 24.7 | 105480 |
| 12/07/2023 | 21.4 | 21.9 | 21.4 | 21.9 | 17570 |
| 11/07/2023 | 21.3 | 21.5 | 21.3 | 21.5 | 8130 |
| 10/07/2023 | 21.4 | 21.4 | 21.2 | 21.3 | 910 |
| 07/07/2023 | 21 | 21.4 | 20.9 | 21.2 | 3280 |
| 06/07/2023 | 21 | 21.3 | 20.8 | 20.9 | 11720 |
| 05/07/2023 | 21.3 | 21.7 | 21 | 21 | 12150 |
| 04/07/2023 | 21.1 | 21.5 | 21 | 21.4 | 12560 |
| 03/07/2023 | 21 | 21.4 | 20.9 | 21.1 | 10850 |
| 30/06/2023 | 21.5 | 21.5 | 20.9 | 21.4 | 12900 |
| 29/06/2023 | 21.6 | 22 | 21.4 | 21.5 | 10320 |
| 28/06/2023 | 21.3 | 22.2 | 21.3 | 21.8 | 25010 |
| 27/06/2023 | 21.5 | 21.9 | 21.3 | 21.5 | 18110 |
| 26/06/2023 | 21 | 22.8 | 20.9 | 21.5 | 29720 |
| 23/06/2023 | 21.3 | 21.3 | 20.8 | 21.1 | 6190 |
| 22/06/2023 | 21.1 | 21.5 | 21.1 | 21.3 | 10360 |
| 21/06/2023 | 20.8 | 21.4 | 20.8 | 21.4 | 12040 |
| 20/06/2023 | 21.1 | 21.9 | 20.8 | 21.1 | 14450 |
| 19/06/2023 | 20.7 | 21.2 | 19.3 | 21.1 | 34270 |
| 16/06/2023 | 21.4 | 21.4 | 20 | 20.2 | 24030 |
| 15/06/2023 | 21.6 | 21.6 | 21 | 21.4 | 6780 |
| 14/06/2023 | 21.6 | 22.3 | 21.4 | 21.6 | 36890 |
| 13/06/2023 | 22.1 | 22.4 | 21.5 | 21.9 | 13810 |
| 12/06/2023 | 22.3 | 22.7 | 21.6 | 22.3 | 7680 |
| 09/06/2023 | 22.7 | 22.9 | 22 | 22.3 | 5330 |
| 08/06/2023 | 22.7 | 23.2 | 22.7 | 22.7 | 24110 |
| 07/06/2023 | 22.7 | 23.6 | 22.6 | 23 | 86710 |
| 06/06/2023 | 22.5 | 23.2 | 22.3 | 22.9 | 16080 |
| 05/06/2023 | 22.8 | 22.9 | 22.5 | 22.5 | 5650 |
| 02/06/2023 | 22.3 | 23.2 | 22.3 | 22.6 | 6050 |
| 01/06/2023 | 21.8 | 22.4 | 21.8 | 22.4 | 6340 |
| 31/05/2023 | 22.2 | 22.4 | 21.8 | 21.8 | 5920 |
| 30/05/2023 | 22 | 22.3 | 22 | 22.3 | 6360 |
| 29/05/2023 | 21.8 | 22.3 | 21.5 | 22.3 | 7440 |
| 26/05/2023 | 21.8 | 22 | 21.7 | 21.9 | 4630 |
| 25/05/2023 | 22.2 | 22.2 | 21.3 | 21.6 | 17440 |
| 24/05/2023 | 22.5 | 22.5 | 22.2 | 22.2 | 4580 |
| 23/05/2023 | 22.5 | 22.8 | 22.4 | 22.4 | 5520 |
| 22/05/2023 | 22.9 | 23 | 22.4 | 22.4 | 6070 |
| 19/05/2023 | 22.8 | 23.1 | 22.7 | 22.9 | 7000 |
| 18/05/2023 | 22.6 | 23 | 22.6 | 22.9 | 6000 |
| 17/05/2023 | 22.9 | 23 | 22.4 | 23 | 4930 |
