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
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
16/05/2023 23.3 23.4 22.6 23 6600
15/05/2023 23.7 23.7 23.1 23.6 12790
12/05/2023 23.6 24 23.4 23.5 29660
11/05/2023 23 24 23 23.8 32560
10/05/2023 22.6 23.3 22.6 23.3 49230
09/05/2023 22.9 22.9 22.3 22.6 6890
08/05/2023 22.3 23.4 22.3 22.9 13150
05/05/2023 22.2 22.5 22.1 22.3 10900
04/05/2023 22.7 22.7 22.1 22.3 14690
28/04/2023 22 22.8 21.6 22.7 19090
27/04/2023 22 22.8 22 22 10500
26/04/2023 21.6 22.9 21.6 22.5 10450
25/04/2023 21.8 22 21.5 21.9 12990
24/04/2023 22 22 21.8 21.8 10070
21/04/2023 21.8 22.3 21.8 22 10050
20/04/2023 21.9 22.3 21.7 21.8 10150
19/04/2023 21.9 22 21.5 21.9 10230
18/04/2023 21.6 22.4 21.6 22.2 10340
17/04/2023 22 22.4 21.5 21.6 11040
14/04/2023 22 22.3 21.7 21.9 12330
13/04/2023 22.2 22.6 21.9 22 21320
12/04/2023 22.2 22.9 22.2 22.2 10020
11/04/2023 22.5 22.5 22.1 22.3 10460
10/04/2023 22.6 22.6 22.1 22.3 10650
07/04/2023 22.1 23 22.1 23 14850
06/04/2023 22.1 22.6 22.1 22.2 10930
05/04/2023 22 22.6 22 22.2 11080
04/04/2023 22 22.8 22 22.7 85870
03/04/2023 22 22.9 21.5 22.9 38470
31/03/2023 22 22.8 21 21.7 10440
30/03/2023 22.8 23.2 21.8 21.8 20840
29/03/2023 23 24.3 22.8 23.4 19530
28/03/2023 22.8 23.5 22 23.5 20660
27/03/2023 23 24.1 22.8 22.8 20800
24/03/2023 23 24.7 22.6 23.9 20350
23/03/2023 23 24.9 22.2 23.9 20130
22/03/2023 23 24.4 22.8 23.6 21270
21/03/2023 23 23.4 21 23.4 2600
20/03/2023 24 24.9 22.8 22.9 11050
17/03/2023 24 27.2 23.8 24 24860
16/03/2023 24 24.9 24 24 4640
15/03/2023 23.9 26.4 23.9 26 12660
14/03/2023 24.3 27.5 23.9 23.9 20050
13/03/2023 24.5 24.5 23.8 23.9 750
10/03/2023 24.3 24.9 24.3 24.5 1830
09/03/2023 24.3 24.8 24.3 24.4 870
08/03/2023 24.3 25 24.3 24.4 1150