Thông tin cổ đông

VFS cung cấp cho quý khách hàng đa dạng các dịch vụ từ tư vấn đến hỗ trợ tài chính

Lịch sử giá

Ngày Giá mở cửa Giá cao nhất Giá thấp nhất Giá đóng cửa Khối lượng
27/02/2024 19.3 19.3 19.3 19.3 0
26/02/2024 19.4 19.4 18.8 19.3 40970
23/02/2024 19.5 19.6 19.1 19.4 35010
22/02/2024 19.5 19.6 19.3 19.4 32220
21/02/2024 19.5 19.5 19.3 19.5 31280
20/02/2024 19.3 19.5 19 19.5 65560
19/02/2024 19.2 19.3 19 19.3 81200
16/02/2024 19.3 19.4 19 19.2 30540
15/02/2024 19.8 19.8 19 19.3 40080
07/02/2024 19 19.3 18.8 19.2 55820
06/02/2024 19 19.2 18.8 19 34850
05/02/2024 19.5 19.5 18.9 19 35250
02/02/2024 18.7 19.3 18.4 19.2 93400
01/02/2024 18.7 18.8 18.5 18.7 31220
31/01/2024 18.9 19.4 18.7 18.7 43420
30/01/2024 18.9 19 18.5 18.9 43560
29/01/2024 18.9 19.2 18.2 18.9 102760
26/01/2024 18.3 19 18.2 18.9 65840
25/01/2024 18.4 18.4 18 18.3 72050
24/01/2024 18.2 19.3 18.1 18.4 74480
23/01/2024 18.3 18.6 18.1 18.2 51780
22/01/2024 18.2 18.3 18.1 18.3 35450
19/01/2024 18.1 18.4 18.1 18.2 33440
18/01/2024 18.1 18.2 18 18.1 32690
17/01/2024 18.1 18.3 18 18.1 36770
16/01/2024 18 18.2 18 18 35340
15/01/2024 18 18.1 18 18 34710
12/01/2024 18.3 18.3 18 18 32140
11/01/2024 18.5 18.6 18.1 18.2 35060
10/01/2024 18.5 18.7 18.4 18.5 37420
09/01/2024 18.7 19 18.5 18.5 36560
08/01/2024 19.2 19.2 18.5 18.5 43280
05/01/2024 19.3 19.3 18.8 19.2 43940
04/01/2024 19.3 19.3 19 19.3 39380
03/01/2024 19.4 19.4 18.5 19.3 42030
02/01/2024 19.9 20 19.1 19.4 79150
29/12/2023 19.5 19.8 19.4 19.8 537990
28/12/2023 19.2 19.5 19 19.5 150880
27/12/2023 19.2 19.2 18.9 19.2 34700
26/12/2023 19.5 19.5 19 19.2 34790
25/12/2023 19.7 19.8 19 19.5 56410
22/12/2023 18.2 20 18 19.7 93040
21/12/2023 18.2 18.3 18 18.2 32810
20/12/2023 18.2 18.2 17.9 18.2 35090
19/12/2023 18.2 18.2 18 18.2 32010
18/12/2023 18.1 18.2 17.9 18.2 31910
15/12/2023 18.3 18.4 18.1 18.1 31840
14/12/2023 18.4 18.4 18 18.3 39430
13/12/2023 18.2 18.6 17.9 18.4 61650
12/12/2023 18.5 18.6 18.2 18.2 24640
11/12/2023 18.8 18.8 18.4 18.5 28400
08/12/2023 19 19 18.6 18.8 34920
07/12/2023 19.2 19.4 18.6 19 31820
06/12/2023 19.2 19.4 18.8 19.3 91330
05/12/2023 19.3 19.5 19 19.4 62910
04/12/2023 19 19.3 18.8 19.3 66540
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