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 |