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