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 |
---|---|---|---|---|---|
26/04/2024 | 19.1 | 19.6 | 18.8 | 19 | 37770 |
25/04/2024 | 19.2 | 19.2 | 18.8 | 19.1 | 25900 |
24/04/2024 | 19 | 19.5 | 19 | 19.2 | 31380 |
23/04/2024 | 19.8 | 19.8 | 19 | 19 | 25960 |
22/04/2024 | 19.5 | 19.8 | 19.3 | 19.7 | 56240 |
19/04/2024 | 19.3 | 19.5 | 18.6 | 19.5 | 77000 |
17/04/2024 | 19.1 | 19.5 | 18.8 | 19.4 | 97960 |
16/04/2024 | 19.2 | 19.3 | 18.5 | 19.3 | 35140 |
15/04/2024 | 19.6 | 19.7 | 19.7 | 19.3 | 0 |
12/04/2024 | 19.5 | 19.9 | 19.5 | 19.7 | 30320 |
11/04/2024 | 18.8 | 20.1 | 18.6 | 19.5 | 75590 |
10/04/2024 | 19.3 | 19.3 | 18.8 | 18.8 | 39300 |
09/04/2024 | 19.4 | 19.4 | 19.1 | 19.3 | 31730 |
08/04/2024 | 19.7 | 19.7 | 18.8 | 19.3 | 35020 |
05/04/2024 | 19.4 | 19.5 | 18.9 | 18.9 | 64020 |
04/04/2024 | 19.8 | 19.8 | 19.3 | 19.5 | 27280 |
03/04/2024 | 19.9 | 20 | 19.5 | 19.5 | 29570 |
02/04/2024 | 19.4 | 20 | 19.1 | 20 | 74860 |
01/04/2024 | 19.7 | 19.8 | 19.4 | 19.4 | 52850 |
29/03/2024 | 19.6 | 20 | 19.5 | 19.7 | 38560 |
28/03/2024 | 19.7 | 19.9 | 19.6 | 19.6 | 47080 |
27/03/2024 | 20 | 20.1 | 19.7 | 19.7 | 37720 |
26/03/2024 | 19.6 | 20 | 19.6 | 20 | 49120 |
25/03/2024 | 19.8 | 19.9 | 19.5 | 19.7 | 58410 |
22/03/2024 | 20.1 | 20.3 | 19.7 | 19.7 | 105950 |
21/03/2024 | 20.3 | 20.4 | 19.8 | 20.1 | 76610 |
20/03/2024 | 19.7 | 20.2 | 19.5 | 19.8 | 70690 |
19/03/2024 | 20.3 | 20.6 | 19.7 | 19.7 | 84170 |
18/03/2024 | 21 | 21.2 | 19.6 | 20.3 | 117640 |
15/03/2024 | 21 | 21.3 | 20.7 | 21.1 | 209770 |
14/03/2024 | 20.4 | 21 | 20.3 | 20.9 | 274760 |
13/03/2024 | 19.8 | 20.5 | 19.8 | 20.4 | 127550 |
12/03/2024 | 20.5 | 20.9 | 19.8 | 20 | 114180 |
11/03/2024 | 20.2 | 20.9 | 20.1 | 20.5 | 126630 |
08/03/2024 | 19.5 | 20.5 | 19.4 | 20.2 | 234340 |
07/03/2024 | 19 | 19.5 | 18.9 | 19.3 | 42970 |
06/03/2024 | 19 | 19.1 | 18.7 | 18.9 | 22520 |
05/03/2024 | 19 | 19 | 18.8 | 18.9 | 24590 |
04/03/2024 | 19.2 | 19.4 | 19 | 19.1 | 23320 |
01/03/2024 | 19.2 | 19.3 | 19 | 19.2 | 29130 |
29/02/2024 | 19.3 | 19.3 | 18.8 | 19.3 | 29690 |
28/02/2024 | 19.3 | 19.3 | 18.9 | 19.3 | 29060 |
27/02/2024 | 19.3 | 19.3 | 19 | 19.3 | 30600 |
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 |