Viet First Securities Corp (VFS)

VFS
🏛️ Vietnam →
19,000.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 15,740.74 16,666.67 15,648.15 15,740.74 0.1M
2021-12-30 15,000.00 16,203.70 14,907.41 16,018.52 0.1M
2021-12-29 15,185.19 15,185.19 14,537.04 14,722.22 0.0M
2021-12-28 15,185.19 15,185.19 14,629.63 14,814.82 0.1M
2021-12-27 15,277.78 15,462.96 14,814.82 15,185.19 0.0M
2021-12-24 15,277.78 15,277.78 14,907.41 15,092.59 0.0M
2021-12-23 15,555.56 15,555.56 14,907.41 15,185.19 0.1M
2021-12-22 15,648.15 15,833.33 15,277.78 15,648.15 0.1M
2021-12-21 16,018.52 16,018.52 15,555.56 15,648.15 0.1M
2021-12-20 15,555.56 16,111.11 15,555.56 15,925.93 0.1M
2021-12-17 15,462.96 15,833.33 15,370.37 15,648.15 0.1M
2021-12-16 15,462.96 16,018.52 15,092.59 15,555.56 0.1M
2021-12-15 16,018.52 16,018.52 15,462.96 15,648.15 0.1M
2021-12-14 15,648.15 15,833.33 15,555.56 15,648.15 0.1M
2021-12-13 15,740.74 16,018.52 15,555.56 15,740.74 0.1M
2021-12-10 15,925.93 16,203.70 15,555.56 15,740.74 0.1M
2021-12-09 16,111.11 16,203.70 15,740.74 16,111.11 0.0M
2021-12-08 16,666.67 16,666.67 15,833.33 16,111.11 0.0M
2021-12-07 16,018.52 17,129.63 15,648.15 16,203.70 0.1M
2021-12-06 16,203.70 16,481.48 15,555.56 15,648.15 0.2M
2021-12-03 17,129.63 17,129.63 16,018.52 16,018.52 0.2M
2021-12-02 16,944.45 17,129.63 16,481.48 16,759.26 0.1M
2021-12-01 16,759.26 17,592.59 16,759.26 16,944.45 0.1M
2021-11-30 16,666.67 17,870.37 16,666.67 17,129.63 0.2M
2021-11-29 16,203.70 16,944.45 15,740.74 16,666.67 0.1M
2021-11-26 16,666.67 16,944.45 16,388.89 16,481.48 0.1M
2021-11-25 17,037.04 17,314.82 16,851.85 16,851.85 0.1M
2021-11-24 17,129.63 17,222.22 16,666.67 16,944.45 0.1M
2021-11-23 16,574.08 16,851.85 15,740.74 16,666.67 0.1M
2021-11-22 17,500.00 17,500.00 15,462.96 16,666.67 0.1M
2021-11-19 18,055.56 18,333.33 16,666.67 17,500.00 0.2M
2021-11-18 16,481.48 18,148.15 16,203.70 17,870.37 0.3M
2021-11-17 16,296.30 17,129.63 16,296.30 16,574.08 0.1M
2021-11-16 16,574.08 16,666.67 15,925.93 16,203.70 0.1M
2021-11-15 15,833.33 16,944.45 15,833.33 16,574.08 0.2M
2021-11-12 14,907.41 16,111.11 14,814.82 15,833.33 0.2M
2021-11-11 14,722.22 15,277.78 14,537.04 14,907.41 0.2M
2021-11-10 15,092.59 15,092.59 14,814.82 14,907.41 0.1M
2021-11-09 15,462.96 15,462.96 14,814.82 15,092.59 0.1M
2021-11-08 15,185.19 15,648.15 14,722.22 15,462.96 0.2M
2021-11-05 15,092.59 15,277.78 14,166.67 15,000.00 0.2M
2021-11-04 14,074.08 16,203.70 13,148.15 15,185.19 0.2M
2021-11-03 15,277.78 15,555.56 14,166.67 14,537.04 0.3M
2021-11-02 13,888.89 15,000.00 13,888.89 15,000.00 0.4M
2021-11-01 12,407.41 13,888.89 12,407.41 13,796.30 0.5M
2021-10-29 12,500.00 12,962.96 12,407.41 12,407.41 0.2M
2021-10-28 12,592.59 12,870.37 12,407.41 12,592.59 0.1M
2021-10-27 12,777.78 12,962.96 12,222.22 12,500.00 0.2M
2021-10-26 12,037.04 12,870.37 11,851.85 12,685.19 0.3M
2021-10-25 11,666.67 12,037.04 11,666.67 12,037.04 0.1M
2021-10-22 11,851.85 11,944.45 11,574.08 11,759.26 0.1M
2021-10-21 11,851.85 12,037.04 11,666.67 11,944.45 0.1M
2021-10-20 12,500.00 12,500.00 11,759.26 11,944.45 0.1M
2021-10-19 12,314.82 12,407.41 12,037.04 12,314.82 0.1M
2021-10-18 12,037.04 12,685.19 12,037.04 12,407.41 0.2M
2021-10-15 12,037.04 12,129.63 11,759.26 12,037.04 0.1M
2021-10-14 11,481.48 11,944.45 11,481.48 11,759.26 0.1M
2021-10-13 11,388.89 11,944.45 11,296.30 11,481.48 0.1M
2021-10-12 11,388.89 11,574.08 10,925.93 11,388.89 0.1M
2021-10-11 11,203.70 11,481.48 11,111.11 11,388.89 0.1M
2021-10-08 11,388.89 11,388.89 10,925.93 11,018.52 0.1M
2021-10-07 11,759.26 11,759.26 11,111.11 11,203.70 0.1M
2021-10-06 10,925.93 12,129.63 10,925.93 11,574.08 0.2M
2021-10-05 10,555.56 11,296.30 10,555.56 11,111.11 0.1M
2021-10-04 10,833.33 10,833.33 10,370.37 10,555.56 0.1M
2021-10-01 11,018.52 11,018.52 10,555.56 10,833.33 0.1M
2021-09-30 11,388.89 11,388.89 10,185.19 11,111.11 0.0M
2021-09-29 11,388.89 11,388.89 10,925.93 11,111.11 0.0M
2021-09-28 10,648.15 11,296.30 10,277.78 11,111.11 0.2M
2021-09-27 11,851.85 11,851.85 10,648.15 10,648.15 0.2M
2021-09-24 12,407.41 12,777.78 11,574.08 11,851.85 0.2M
2021-09-23 12,962.96 12,962.96 11,851.85 11,944.45 0.2M
2021-09-22 12,500.00 12,592.59 11,666.67 12,592.59 0.1M
2021-09-21 12,500.00 12,592.59 11,851.85 12,592.59 0.1M
2021-09-20 12,407.41 13,148.15 12,407.41 12,685.19 0.2M
2021-09-17 11,018.52 12,500.00 11,018.52 12,407.41 0.4M
2021-09-16 10,833.33 11,018.52 10,740.74 10,925.93 0.1M
2021-09-15 10,833.33 11,018.52 10,370.37 10,925.93 0.1M
2021-09-14 11,018.52 11,388.89 10,833.33 10,833.33 0.1M
2021-09-13 11,296.30 11,481.48 10,833.33 11,388.89 0.2M
2021-09-10 11,296.30 11,481.48 11,018.52 11,203.70 0.2M
2021-09-09 11,388.89 11,574.08 11,111.11 11,388.89 0.1M
2021-09-08 11,574.08 11,851.85 11,296.30 11,388.89 0.1M
2021-09-07 11,944.45 12,314.82 11,296.30 11,388.89 0.2M
2021-09-06 11,759.26 12,222.22 11,666.67 11,944.45 0.2M
2021-09-01 11,388.89 11,944.45 11,296.30 11,759.26 0.2M
2021-08-31 11,666.67 11,759.26 11,111.11 11,481.48 0.1M
2021-08-30 11,111.11 12,037.04 10,833.33 11,574.08 0.3M
2021-08-27 11,111.11 11,203.70 10,185.19 11,018.52 0.2M
2021-08-26 10,462.96 11,574.08 10,462.96 11,203.70 0.2M
2021-08-25 11,481.48 11,481.48 10,740.74 11,111.11 0.3M
2021-08-24 11,944.45 13,148.15 10,555.56 11,851.85 0.4M
2021-08-23 11,111.11 11,666.67 10,833.33 11,666.67 0.4M
2021-08-20 9,317.60 10,222.22 9,317.60 10,222.22 0.7M
2021-08-19 8,684.37 9,227.14 8,503.44 9,136.68 0.3M
2021-08-18 8,865.29 9,227.14 8,503.44 9,046.21 0.1M
2021-08-17 9,317.60 9,498.52 8,774.83 8,955.75 0.1M
2021-08-16 8,593.90 9,227.14 8,503.44 9,227.14 0.2M
2021-08-13 7,870.21 8,322.52 7,779.74 8,232.05 0.1M
2021-08-12 7,779.74 8,051.13 7,779.74 7,870.21 0.0M
2021-08-11 7,689.28 8,322.52 7,689.28 7,779.74 0.1M
2021-08-10 7,689.28 7,779.74 7,508.36 7,689.28 0.1M
2021-08-09 7,508.36 7,870.21 7,417.90 7,870.21 0.1M
2021-08-06 7,689.28 7,689.28 7,417.90 7,417.90 0.1M
2021-08-05 7,598.82 7,870.21 7,417.90 7,870.21 0.1M
2021-08-04 7,327.43 7,779.74 7,327.43 7,417.90 0.1M
2021-08-03 7,327.43 7,327.43 7,236.97 7,327.43 0.0M
2021-08-02 7,327.43 7,417.90 7,236.97 7,327.43 0.0M
2021-07-30 7,417.90 7,508.36 7,417.90 7,417.90 0.1M
2021-07-29 7,417.90 7,508.36 7,327.43 7,508.36 0.0M
2021-07-28 7,417.90 7,508.36 7,327.43 7,417.90 0.1M
2021-07-27 7,417.90 7,508.36 7,236.97 7,327.43 0.1M
2021-07-26 7,327.43 7,327.43 7,236.97 7,236.97 0.1M
2021-07-23 7,417.90 7,417.90 7,327.43 7,327.43 0.0M
2021-07-22 7,417.90 7,779.74 7,417.90 7,689.28 0.1M
2021-07-21 7,417.90 7,779.74 7,327.43 7,417.90 0.1M
2021-07-20 7,146.51 7,508.36 7,146.51 7,508.36 0.1M
2021-07-19 7,236.97 7,598.82 7,236.97 7,236.97 0.1M
2021-07-16 7,598.82 7,598.82 7,417.90 7,508.36 0.1M
2021-07-15 7,417.90 7,960.67 7,417.90 7,870.21 0.0M
2021-07-14 7,417.90 7,598.82 7,327.43 7,417.90 0.1M
2021-07-13 7,598.82 7,689.28 7,146.51 7,508.36 0.0M
2021-07-12 7,689.28 7,779.74 6,965.58 7,236.97 0.2M
2021-07-09 8,232.05 8,412.98 7,689.28 8,051.13 0.1M
2021-07-08 8,141.59 8,593.90 8,141.59 8,232.05 0.1M
2021-07-07 8,412.98 8,503.44 7,779.74 8,322.52 0.2M
2021-07-06 9,227.14 9,317.60 8,322.52 8,412.98 0.2M
2021-07-05 9,679.45 9,950.84 8,232.05 9,498.52 0.1M
2021-07-02 9,227.14 9,950.84 9,227.14 9,679.45 0.4M
2021-07-01 8,593.90 9,227.14 8,593.90 9,227.14 0.7M
2021-06-30 8,774.83 8,865.29 8,593.90 8,774.83 0.1M
2021-06-29 9,046.21 9,046.21 8,865.29 8,865.29 0.1M
2021-06-28 9,046.21 9,227.14 8,955.75 9,046.21 0.4M
2021-06-25 8,774.83 9,046.21 8,684.37 9,046.21 0.2M
2021-06-24 8,955.75 9,046.21 8,774.83 8,865.29 0.1M
2021-06-23 8,593.90 8,865.29 8,503.44 8,774.83 0.1M
2021-06-22 8,503.44 8,503.44 8,232.05 8,412.98 0.1M
2021-06-21 8,593.90 8,593.90 8,412.98 8,503.44 0.1M
2021-06-18 8,593.90 8,684.37 8,503.44 8,593.90 0.1M
2021-06-17 8,322.52 8,593.90 8,232.05 8,593.90 0.1M
2021-06-16 8,865.29 8,865.29 8,593.90 8,774.83 0.1M
2021-06-15 8,593.90 9,046.21 8,503.44 8,865.29 0.2M
2021-06-14 8,232.05 8,865.29 8,141.59 8,412.98 0.2M
2021-06-11 8,141.59 8,412.98 8,051.13 8,232.05 0.1M
2021-06-10 8,412.98 8,503.44 8,051.13 8,322.52 0.1M
2021-06-09 8,141.59 8,503.44 7,689.28 8,322.52 0.1M
2021-06-08 8,412.98 8,774.83 7,960.67 8,141.59 0.2M
2021-06-07 8,684.37 8,684.37 8,232.05 8,503.44 0.1M
2021-06-04 9,046.21 9,498.52 8,412.98 8,684.37 0.2M
2021-06-03 8,955.75 9,227.14 8,684.37 9,046.21 0.2M
2021-06-02 9,227.14 9,227.14 7,960.67 8,955.75 0.1M
2021-06-01 9,046.21 9,860.37 8,955.75 9,136.68 0.3M
2021-05-31 8,141.59 8,865.29 8,141.59 8,865.29 0.2M
2021-05-28 7,508.36 8,141.59 7,417.90 7,960.67 0.2M
2021-05-27 7,327.43 7,689.28 7,327.43 7,508.36 0.1M
2021-05-26 7,327.43 7,417.90 7,236.97 7,327.43 0.2M
2021-05-25 7,417.90 7,508.36 7,236.97 7,417.90 0.0M
2021-05-24 7,508.36 7,508.36 7,327.43 7,417.90 0.0M
2021-05-21 7,327.43 7,508.36 7,327.43 7,508.36 0.0M
2021-05-20 7,417.90 7,508.36 7,327.43 7,508.36 0.1M
2021-05-19 7,417.90 7,417.90 7,327.43 7,327.43 0.0M
2021-05-18 7,236.97 7,779.74 7,056.05 7,779.74 0.1M
2021-05-17 7,508.36 7,508.36 7,327.43 7,327.43 0.1M
2021-05-14 7,327.43 7,598.82 7,327.43 7,508.36 0.2M
2021-05-13 6,965.58 7,598.82 6,965.58 7,236.97 0.2M
2021-05-12 7,056.05 7,146.51 7,056.05 7,056.05 0.1M
2021-05-11 6,875.12 7,056.05 6,875.12 6,965.58 0.1M
2021-05-10 6,965.58 6,965.58 6,332.35 6,965.58 0.0M
2021-05-07 7,056.05 7,146.51 7,056.05 7,146.51 0.1M
2021-05-06 6,694.20 7,236.97 6,694.20 6,965.58 0.1M
2021-05-05 6,694.20 6,784.66 6,513.27 6,603.74 0.0M
2021-05-04 6,603.74 6,875.12 6,603.74 6,875.12 0.0M
2021-04-29 6,694.20 7,146.51 6,694.20 7,146.51 0.0M
2021-04-28 6,513.27 7,146.51 6,513.27 6,694.20 0.1M
2021-04-27 6,694.20 6,875.12 6,241.89 6,241.89 0.1M
2021-04-26 6,603.74 6,965.58 6,513.27 6,513.27 0.0M
2021-04-23 6,965.58 7,508.36 6,965.58 7,508.36 0.1M
2021-04-22 7,598.82 7,598.82 6,784.66 6,965.58 0.0M
2021-04-20 8,141.59 8,141.59 6,965.58 7,598.82 0.0M
2021-04-19 8,051.13 8,141.59 8,051.13 8,051.13 0.0M
2021-04-16 8,322.52 8,322.52 7,236.97 8,051.13 0.0M
2021-04-15 8,412.98 8,503.44 8,232.05 8,322.52 0.0M
2021-04-14 8,322.52 8,412.98 8,232.05 8,412.98 0.0M
2021-04-13 8,412.98 8,593.90 8,322.52 8,322.52 0.1M
2021-04-12 8,322.52 8,684.37 8,322.52 8,503.44 0.1M
2021-04-09 8,322.52 8,503.44 8,232.05 8,412.98 0.0M
2021-04-08 8,412.98 8,412.98 8,232.05 8,232.05 0.1M
2021-04-07 8,232.05 8,684.37 8,141.59 8,503.44 0.0M
2021-04-06 8,232.05 8,322.52 8,141.59 8,232.05 0.1M
2021-04-05 8,503.44 8,503.44 8,051.13 8,141.59 0.0M
2021-04-02 7,960.67 9,046.21 7,960.67 8,503.44 0.1M
2021-04-01 7,960.67 7,960.67 7,779.74 7,960.67 0.0M
2021-03-31 7,689.28 7,779.74 7,689.28 7,689.28 0.1M
2021-03-30 7,598.82 7,779.74 7,598.82 7,689.28 0.1M
2021-03-29 7,598.82 7,598.82 7,598.82 7,598.82 0.1M
2021-03-26 7,508.36 7,508.36 7,146.51 7,508.36 0.0M
2021-03-25 7,417.90 7,508.36 7,417.90 7,508.36 0.0M
2021-03-24 7,960.67 7,960.67 7,327.43 7,689.28 0.0M
2021-03-23 8,051.13 8,051.13 7,960.67 7,960.67 0.0M
2021-03-22 7,960.67 7,960.67 7,960.67 7,960.67 0.0M
2021-03-19 7,689.28 7,960.67 7,598.82 7,960.67 0.1M
2021-03-18 9,046.21 9,046.21 7,598.82 7,598.82 0.0M
2021-03-17 7,146.51 7,960.67 7,146.51 7,960.67 0.0M
2021-03-16 8,051.13 8,051.13 8,051.13 8,051.13 0.0M
2021-03-15 7,960.67 8,141.59 7,689.28 8,051.13 0.0M
2021-03-12 8,232.05 8,232.05 7,689.28 7,960.67 0.1M
2021-03-11 7,417.90 8,322.52 7,417.90 8,232.05 0.1M
2021-03-10 7,417.90 7,598.82 7,417.90 7,598.82 0.1M
2021-03-09 7,598.82 7,598.82 7,327.43 7,508.36 0.1M
2021-03-08 7,598.82 7,779.74 7,508.36 7,689.28 0.0M
2021-03-05 7,056.05 7,146.51 6,422.81 7,146.51 0.1M
2021-03-04 7,236.97 7,508.36 7,056.05 7,236.97 0.1M
2021-03-03 6,694.20 7,236.97 6,694.20 7,146.51 0.1M
2021-03-02 6,694.20 6,875.12 6,603.74 6,603.74 0.1M
2021-03-01 6,513.27 6,694.20 6,513.27 6,694.20 0.1M
2021-02-26 6,603.74 6,603.74 6,332.35 6,422.81 0.0M
2021-02-25 6,784.66 6,965.58 6,603.74 6,603.74 0.0M
2021-02-24 6,784.66 6,784.66 6,603.74 6,603.74 0.0M
2021-02-23 6,694.20 6,784.66 6,603.74 6,694.20 0.0M
2021-02-22 6,875.12 6,875.12 6,784.66 6,784.66 0.0M
2021-02-19 6,965.58 6,965.58 6,694.20 6,784.66 0.1M
2021-02-18 6,965.58 6,965.58 6,875.12 6,965.58 0.0M
2021-02-17 6,694.20 7,056.05 6,694.20 6,965.58 0.1M
2021-02-09 6,603.74 6,875.12 6,603.74 6,694.20 0.0M
2021-02-08 6,784.66 6,784.66 5,970.50 6,603.74 0.1M
2021-02-05 6,513.27 7,236.97 6,513.27 7,236.97 0.0M
2021-02-04 6,513.27 6,603.74 6,513.27 6,603.74 0.0M
2021-02-03 6,060.96 6,784.66 5,427.73 6,784.66 0.1M
2021-02-02 6,060.96 6,060.96 5,970.50 6,060.96 0.0M
2021-02-01 6,060.96 6,603.74 5,970.50 6,060.96 0.0M
2021-01-29 5,246.80 6,241.89 5,246.80 6,151.43 0.0M
2021-01-28 5,970.50 5,970.50 5,970.50 5,970.50 0.1M
2021-01-27 7,689.28 7,689.28 6,784.66 6,965.58 0.0M
2021-01-26 8,322.52 8,322.52 7,598.82 7,598.82 0.0M
2021-01-25 8,503.44 8,503.44 8,141.59 8,322.52 0.0M
2021-01-22 8,774.83 8,774.83 8,141.59 8,141.59 0.1M
2021-01-21 8,593.90 8,955.75 8,593.90 8,774.83 0.0M
2021-01-20 8,684.37 8,684.37 7,689.28 8,593.90 0.0M
2021-01-19 9,046.21 9,046.21 8,141.59 8,412.98 0.1M
2021-01-18 9,498.52 9,588.99 9,046.21 9,136.68 0.1M
2021-01-15 9,679.45 9,950.84 9,498.52 9,498.52 0.1M
2021-01-14 9,408.06 10,764.99 9,317.60 9,498.52 0.3M
2021-01-13 9,227.14 9,860.37 9,227.14 9,317.60 0.4M
2021-01-12 9,046.21 9,498.52 9,046.21 9,408.06 0.1M
2021-01-11 9,679.45 9,950.84 8,232.05 9,227.14 0.1M
2021-01-08 9,950.84 9,950.84 8,865.29 9,498.52 0.1M
2021-01-07 7,870.21 9,046.21 7,870.21 9,046.21 0.0M
2021-01-06 7,508.36 7,960.67 7,508.36 7,960.67 0.0M
2021-01-05 7,779.74 7,779.74 6,784.66 7,056.05 0.0M
2021-01-04 7,870.21 7,870.21 7,779.74 7,779.74 0.0M